HEICO Corporation (HEI-A)     Sec: IndustrialGoods Ind: Aerospace/Defense Products & Services
Peak: -13.01%   12m: 44.26%   6m: -6.17%   ytd: 53.42%   div: 0.15%   beta: 0.848   alpha: 0.3   s: 2.283 (96.76)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1094.9196.4896.994.8900226,8860.8480.32.283
2019-12-0910095.05100.0294.8700392,0500.850.2982.237
2019-12-0699.43100.05100.2299.100222,9370.8470.3262.384
2019-12-0599.3898.8299.8498.3900250,1570.8450.3192.357
2019-12-0499.3398.88100.0698.600155,8680.8450.322.379
2019-12-0396.7398.5398.8696.3200187,4750.8460.3212.331
2019-12-02100.4597.36100.797.200226,7310.8480.3122.277
2019-11-2999.76100.44101.6999.2700133,8580.8440.3212.345
2019-11-2799.0999.7399.829800338,7210.8430.3222.301
2019-11-2698.799999.8698.3500432,1550.8430.3222.282
2019-11-2598.7398.5999.1298.4200271,6300.8430.3272.274
2019-11-22100.0498.75100.0498.3400191,7000.8450.3412.273
2019-11-21101.8399.88102.2199.5400233,4590.8450.3462.3
2019-11-20101.83101.97103.93101.8300463,4000.8440.3582.369
2019-11-19100.57102.12102.79100.5700400,6000.8440.3572.366
2019-11-1899.05100.52100.869900230,7000.8440.3462.345
2019-11-1599.3399.399.7298.9500356,7480.8450.3452.31
2019-11-1498.2298.9599.1897.8500124,0000.8460.3472.272
2019-11-1395.498.4398.7495.3800274,6000.8450.3542.274
2019-11-1294.7795.895.9794.3400231,6170.8450.3412.208
2019-11-1193.5394.4995.1493.5300155,6000.850.3462.188
2019-11-0894.2693.6894.7793.6700134,4000.850.342.176
2019-11-0794.1394.394.9893.7700266,1220.8430.342.18
2019-11-0694.2893.9594.9193.800184,0430.8430.3442.162
2019-11-0595.6194.3595.6194.0700139,4480.8430.3472.198
2019-11-0496.4395.4296.9794.9600169,3170.8430.352.242
2019-11-0195.8996.1496.4495.3100263,7000.7780.3642.249
2019-10-3193.7995.2796.6193.7900268,4890.7780.3622.194
2019-10-3093.7793.894.6193.0300128,0210.8450.3472.163
2019-10-2993.9693.795.2793.3400208,7880.8450.3492.185
2019-10-2892.894.2895.0492.800185,0610.8440.3562.166
2019-10-2593.3792.5794.4992.3500196,8560.8420.3532.219
2019-10-2492.4393.3693.6892.040096,7000.8430.3572.241
2019-10-2391.9292.1192.8591.3800319,0000.8430.3542.235
2019-10-2291.9192.0793.3691.7100250,0000.8430.3482.253
2019-10-2192.3192.392.9191.7100255,9000.8430.3432.22
2019-10-1892.6892.593.5691.2100286,0000.8440.3472.268
2019-10-1793.5993.0293.9392.9800372,3000.8440.3482.293
2019-10-1693.3693.4694.7892.9700306,6000.8440.3522.291
2019-10-1594.5393.9895.6893.9500226,7000.8440.3562.282
2019-10-1494.194.7295.3794.100466,6000.8470.3612.33
2019-10-1196.7394.197.289400288,6000.8450.362.344
2019-10-1095.7595.9996.5295.4500291,1000.8520.3752.406
2019-10-0994.8395.8296.994.8300110,1000.8530.3732.419
2019-10-0894.3894.1395.0793.3300180,1000.8520.3642.362
2019-10-0795.69595.6494.8500199,6000.8530.3642.42
2019-10-0495.1995.9296.0894.7100178,2000.8520.3672.432
2019-10-0394.7794.8695.693.6600516,7000.8530.3672.408
2019-10-0292.8294.8795.291.4400426,9000.8550.3732.418
2019-10-0197.592.998.0992.7200747,7000.8670.3572.395
2019-09-3097.5997.3198.1696.3700441,1000.8570.3752.459
2019-09-2798.4997.4498.6696.4100613,4000.8570.3752.464
2019-09-2699.3498.4999.8898.2600249,6000.8560.382.487
2019-09-25101.1999.41101.6698.1600325,1000.8540.3892.49
2019-09-24100.06101.09101.8799.5900592,3000.8580.4052.498
2019-09-2398.999.91100.6397.3800704,5000.860.3952.479
2019-09-20102.3499.87103.6999.87001,700,0000.860.3922.461
2019-09-19101.8102.54103.28101.3300633,5000.8570.4082.474
2019-09-18101.57102.03102.83100.8900712,4000.8580.4012.471
2019-09-1799.68101.57102.4799.6800210,8000.8590.4022.469
2019-09-1697.52100.13100.4897.5200881,2000.8580.4022.453
2019-09-1398.6798.0299.1397.6200555,0000.8570.3942.427
2019-09-1296.3598.0999.4196.3500330,7000.8570.3972.447
2019-09-1198.5296.0699.5194.5500832,8000.8560.3862.362
2019-09-1010297.89102.1394.6100602,7000.8590.3982.44
2019-09-09109.45102.23109.7102.1500378,0000.8590.4262.513
2019-09-06110.39109.36111.65109.0600375,8000.8570.4512.648
2019-09-05111110.21111.79109.6100479,8000.8570.4572.69
2019-09-04109.95109.86111.68109.5700670,2000.860.4682.65
2019-09-03109.88109.78111.12107.8800440,4000.8620.4682.617
2019-08-30111.4110.36111.83109.7100283,3000.8620.4642.585
2019-08-29111.37110.91113.69110.8300417,6000.8620.4652.662
2019-08-28110.28110.6111.45102.3100630,3000.8650.4562.669
2019-08-27110.35109.74111.65108.7500581,1000.8660.4412.65
2019-08-26109.59109.96110.36108.5200359,0000.8640.4482.566
2019-08-23110.25108.66111.4108.3300215,0000.8640.4442.559
2019-08-22110.58110.7110.81108.9900191,2000.8660.4432.6
2019-08-21110.98110.04111.55109.3200321,1000.8650.4442.601
2019-08-20108.61110.58111.2107.7900240,3000.8680.4532.63
2019-08-19110.16108.89110.16107.9800292,3000.8710.4432.609
2019-08-16108.85108.82110.35108.7200119,8000.8740.4472.617
2019-08-15107.19108.25108.83107.1200291,3000.8770.4522.631
2019-08-14108.35106.85109.17106.0300481,7000.8760.452.598
2019-08-13109.98109.55111.62109.2500362,9000.8760.4552.633
2019-08-12109.92109.6110.78109.160079,4000.8810.4612.659
2019-08-09110.55109.97111.07108.390079,2000.8820.4632.643
2019-08-08108.8110.78111.4108.5300743,0000.8820.4622.699
2019-08-07108.32108.26108.76105.9300125,6000.8790.4572.665
2019-08-06103.43108.32108.5103.4300252,8000.8790.4582.683
2019-08-05104.75102.89104.75101.3100179,4000.8690.4432.6
2019-08-02106.08105.56106.08104.7200171,1000.8710.4382.644
2019-08-01105.35106.12107.05105.3500499,8000.8710.4412.684
2019-07-31107.14105.39108.04104.8200457,7000.8740.4452.68
2019-07-30106.61106.9107.34105.8400668,0000.8720.4482.676
2019-07-29108.55107.15108.55106.800147,9000.8710.4662.687
2019-07-26108.75108.24109.15108.2400252,3000.870.4862.725
2019-07-25108.81108.59109.21108.1400262,1000.8720.4892.752
2019-07-24108.46108.5109.39108.400213,4000.8730.4882.755
2019-07-23107.5108.4108.9106.6100389,6000.8730.492.759
2019-07-22108.31107.28108.43107.0900165,7000.8730.4922.728
2019-07-19108.31108.33109.31108.1900323,1000.8740.5012.755
2019-07-18108.27108.31108.98107.200420,2000.8750.5042.754
2019-07-17107.51108.21108.39106.8500242,6000.8750.5032.773
2019-07-16105.94107.34107.74105.600257,6000.8760.4952.751
2019-07-15106.85105.94106.89105.4800259,2000.8780.4792.715
2019-07-12106.61106.59107104.9100282,8000.8760.482.739
2019-07-11106.48106.62106.62103.0200221,2000.8770.482.732
2019-07-10107.44106.96108.16106.1500309,3000.8750.4822.71
2019-07-09104.84107.28107.36104.5600374,4000.8760.4872.685
2019-07-08105.83104.9105.83104.5900328,8000.8740.4722.658
2019-07-05106.28105.93106.28104.8600129,5000.8760.4672.669
2019-07-03105.58107.03107.42105.5800176,7000.8750.4682.68
2019-07-02103.9105.58106.31103.6800840,3000.880.4762.693
2019-07-01104.22103.76104.96103.1100370,6000.8780.4692.687
2019-06-28103.91103.37103.91101.680.070840,2000.8770.472.735
2019-06-27102.06103.74103.94101.4800847,4000.8730.4782.758
2019-06-26101.26101.89102.93100.900586,0000.8710.4672.733
2019-06-25102.38100.97103.04100.8100613,9000.8730.4672.726
2019-06-2499.8101.73103.4699.800814,2000.8730.4652.772
2019-06-2199.999.87101.299.37001,194,6000.8730.4472.738
2019-06-20103.47100.25103.82100.2200785,5000.8740.4552.723
2019-06-19101.24102.39103.2100.9600911,4000.8810.462.803
2019-06-18100.73100.72101.03100.0500694,0000.880.4482.77
2019-06-17100.86100.55101.5199.9900404,8000.8820.4522.817
2019-06-14100.89100.6101.21100.0200297,1000.8820.452.808
2019-06-13101.54101.21101.68100.8800480,1000.8840.4442.821
2019-06-12101.55101.33101.66100.5300162,0000.8860.4412.805
2019-06-11102.78101.51103.11100.6400309,6000.8860.4422.779
2019-06-10102.66102.82103.85102.6600192,0000.8860.4472.721
2019-06-07102.47102.2102.88101.6500274,8000.8860.4432.688
2019-06-06102.48101.87103.08100.800522,0000.8880.4512.692
2019-06-05101.72102.43103.14101.600527,5000.890.4522.757
2019-06-04100.6100.95101.1699.8300347,0000.8890.4462.788
2019-06-0398.6799.76100.6998.2900538,2000.8930.4442.79
2019-05-3196.5998.1998.4196.3300939,2000.8940.4322.762
2019-05-3096.0696.5596.9895.5400491,1000.9020.4222.721
2019-05-2989.9495.4896.4989.9400821,1000.9020.4212.691
2019-05-2885.8586.8588.285.85003,678,6000.9150.362.487
2019-05-2485.5885.7786.4485.4900410,3000.9210.3572.45
2019-05-2386.6285.4586.6284.9400377,8000.9210.3562.469
2019-05-2286.3885.9986.9485.6400544,6000.9250.3682.529
2019-05-2186.0186.0987.5785.4300320,0000.9250.3692.538
2019-05-2086.785.4286.9784.9500202,6000.9250.3692.475
2019-05-1786.7186.7387.5886.1900258,9000.9220.3782.48
2019-05-1687.2487.287.9386.5900295,1000.9220.3812.522
2019-05-1585.4986.9287.2785.3900458,1000.9210.3882.527
2019-05-1488.3185.9788.9985.3800446,6000.920.3782.539
2019-05-1386.0188.0788.885.6600458,9000.9250.3942.53
2019-05-1088.388.0488.7586.3200267,9000.9390.3922.482
2019-05-0988.0488.5888.8887.4600150,3000.940.3972.579
2019-05-0888.4488.7289.5688.2100361,2000.940.3992.595
2019-05-0790.1688.6190.3288.2400220,0000.940.4012.587
2019-05-0688.1691.1191.6787.5900246,2000.9370.4042.671
2019-05-0389.7389.6390.288.5500160,4000.940.392.615
2019-05-0288.2489.389.4988.0800260,9000.9420.3952.599
2019-05-0189.7588.3489.9188.3400480,1000.9420.3932.569
2019-04-3092.4389.3792.4389.2600437,9000.9390.4012.597
2019-04-2990.5292.2693.0390.5200332,4000.940.4262.684
2019-04-2689.6590.690.889.4400224,7000.940.4252.658
2019-04-2589.3289.8190.3488.100505,5000.940.4182.692
2019-04-2488.7489.2890.8888.6300446,4000.940.4182.657
2019-04-2386.2588.4889.3886.2500401,8000.9410.4122.6
2019-04-2284.1585.6485.9484.0500182,4000.9370.3932.507
2019-04-1884.7684.6585.4884.3100368,4000.9370.3912.482
2019-04-1785.884.6686.2884.1800227,1000.9360.3912.464
2019-04-1685.9485.6986.3885.4400141,9000.9360.3942.485
2019-04-1586.0785.886.1285.4400184,9000.9360.42.497
2019-04-1286.2985.986.3885.7300527,4000.9380.4082.508
2019-04-1185.2385.9485.9884.7900323,1000.9380.4112.521
2019-04-1084.8884.9185.1184.1500210,9000.9380.4112.474
2019-04-0983.8684.2884.683.5600205,3000.9380.4132.374
2019-04-0884.7684.6784.8883.7700317,5000.9370.4142.428
2019-04-0584.8684.9785.284.5600132,3000.9360.4172.443
2019-04-0485.2484.5485.4283.9300191,4000.9320.4252.371
2019-04-0385.185.1185.6684.3500206,7000.9330.422.339
2019-04-0286.5485.0986.5484.5200196,0000.9310.4132.342
2019-04-0184.8486.5386.5384.8400220,3000.930.4292.398
2019-03-2982.58484.0282.2100223,6000.9260.4182.399
2019-03-2880.7382.0982.2980.6800221,5000.9270.422.374
2019-03-2781.0580.5281.2979.500231,3000.9260.4122.35
2019-03-2682.3381.0582.3380.4300187,8000.9260.4142.329
2019-03-2581.3581.2981.7580.3100218,5000.9290.4132.276
2019-03-2281.7981.3682.2780.7700320,4000.9290.412.278
2019-03-2180.4582.4182.5780.4500137,7000.9310.4132.236
2019-03-208080.5581.1279.500478,9000.9280.4092.226
2019-03-1981.5180.1682.0579.8800529,2000.930.4092.223
2019-03-1880.4581.3581.3779.8300331,3000.9310.4242.223
2019-03-1580.1380.1980.2579.2200465,9000.930.4222.212
2019-03-1480.2580.1980.8879.4500168,5000.930.4262.239
2019-03-1379.3880.1280.2578.9300410,8000.930.4292.254
2019-03-1279.1479.279.477.9600264,0000.930.4112.234
2019-03-117879.1479.2176.6100176,8000.930.412.212
2019-03-0877.2578.4978.5376.7200191,1000.9320.4082.15
2019-03-0777.7377.777.7976.700154,4000.9330.3982.101
2019-03-0678.0277.9578.3377.7400413,8000.9330.3952.088
2019-03-0579.9678.2180.3577.8500199,4000.9330.392.075
2019-03-0480.4680.2780.5279.0700442,1000.9330.4092.079
2019-03-0180.4780.2480.4779.5300246,2000.9340.4122.173
2019-02-2878.9279.9480.0978.9200304,6000.9350.4112.18
2019-02-2780.278.9180.5676.6200226,6000.9340.4232.146
2019-02-2679.4480.280.3178.7900438,1000.9370.442.137
2019-02-2579.4579.779.7578.5600211,0000.9370.4352.243
2019-02-2277.679.0179.0377.600153,8000.9280.4482.231
2019-02-2177.4677.6478.2377.0300142,7000.9190.4312.23
2019-02-2076.9277.4577.5576.600135,2000.920.4282.245
2019-02-1977.2376.9777.3276.8400120,4000.9190.432.274
2019-02-1577.0777.5677.6876.200220,9000.9160.4342.254
2019-02-1475.976.5676.6275.8700191,1000.910.4252.35
2019-02-1375.6976.3376.3475.1300322,6000.8990.4132.353
2019-02-1274.8875.5475.7774.6100222,3000.9030.3992.335
2019-02-1173.6174.2674.3473.4400194,8000.9020.3872.326
2019-02-0872.9273.6173.6872.160074,0000.9030.382.35
2019-02-0772.3173.0573.0671.900117,6000.890.3972.313
2019-02-0673.4272.8573.4271.8900248,7000.8880.3962.357
2019-02-0572.1573.373.3371.9400257,0000.8880.3892.386
2019-02-0470.5371.7671.8570.1600207,5000.8830.3642.358
2019-02-0170.1370.2870.769.7400158,5000.8880.3462.343
2019-01-3167.6969.9870.2967.6900230,7000.8880.3342.257
2019-01-3065.9667.8767.8765.4100226,7000.8810.3232.168
2019-01-2964.7165.6165.8664.640077,5000.8740.312.1
2019-01-2863.0664.3864.3862.4100291,6000.8790.2912.037
2019-01-2564.1263.8564.4563.4700255,8000.8860.2921.984
2019-01-2463.8663.6664.6363.5700584,4000.8890.2891.941
2019-01-2363.0363.6664.2962.7400120,9000.8910.2941.866
2019-01-2264.262.8264.9362.110087,8000.890.2861.807
2019-01-1865.2464.5365.864.4300329,7000.8820.3021.862
2019-01-1763.7764.6865.0963.770086,4000.8850.3051.871
2019-01-1664.663.8765.0563.6600200,3000.8870.2981.848
2019-01-1565.4164.4565.9664.3500156,6000.8790.2931.879
2019-01-1463.9465.2865.7263.9400279,7000.8950.2891.93
2019-01-1163.9664.5864.5863.6200129,9000.8990.291.891
2019-01-1062.9664.2664.3462.7700114,0000.8990.2871.883
2019-01-0962.1463.2863.4262.1400137,1000.8970.2821.871
2019-01-0861.16262.0361.0200125,0000.8880.2821.851
2019-01-0759.9960.761.0959.1400115,0000.8840.2791.802
2019-01-0459.4560.161.0558.8100257,2000.8840.2851.778
2019-01-0359.6958.5260.0558.2900115,1000.8930.2731.749
2019-01-0261.9860.3762.4859.990.070281,9000.8890.2791.799
2018-12-3162.1262.8963.2361.9300156,5000.8870.3061.859
2018-12-2861.2661.8362.560.6100114,6000.8870.3051.815
2018-12-2759.4361.1461.1458.2200167,1000.8870.3011.775
2018-12-2658.3159.7859.8458.0400244,3000.8850.2941.719
2018-12-245957.7659.6957.740080,4000.8910.2881.68
2018-12-2160.7959.8761.8859.7100507,6000.8940.3211.729
2018-12-2063.4460.664.3659.3900235,7000.9020.3361.75
2018-12-1965.0164.1766.7963.5500233,9000.8860.3591.885
2018-12-1864.8965.0868.0364.4200387,0000.8850.361.914
2018-12-1765.6964.3366.2163.5400284,2000.8870.361.935
2018-12-1465.6566.0866.7465.6500478,3000.8820.3671.96
2018-12-1368.3666.469.0465.1700305,7000.8870.3642.039
2018-12-1267.1868.2369.1366.8400202,4000.8920.372.101
2018-12-1168.466.468.5865.9800491,5000.890.3672.019
2018-12-1066.0466.8867.1265.5900281,6000.890.372.044
2018-12-0765.9965.9866.6665.3600300,6000.8910.3581.997
2018-12-0665.3766.1866.3463.8800229,5000.8990.3522.009
2018-12-0468.766.9369.3366.7500200,0000.9040.3652.056
2018-12-0368.6368.8669.167.5100166,2000.9030.3692.082
2018-11-3067.6867.467.766.8800215,7000.8990.3642.039
2018-11-2966.9867.5768.3566.9800134,2000.90.3682.005
2018-11-2864.4767.0667.1964.4700199,4000.90.3641.991
2018-11-2764.4764.1764.4763.330089,8000.8890.3461.928
2018-11-2665.4664.4765.6764.0300216,5000.8890.3481.94
2018-11-2363.7864.9165.463.10030,9000.8960.3521.944
2018-11-2163.4763.9464.3663.0900148,6000.8990.3441.929
2018-11-2063.6463.4263.8962.3600348,6000.8990.3441.945
2018-11-1967.2964.6467.2964.600358,9000.8980.3452.028
2018-11-1666.6667.4867.5766.3800116,9000.8830.3582.171
2018-11-1565.1166.966.9865.100258,0000.8830.3542.156
2018-11-1469.9365.5270.0165.2400377,0000.8760.3432.111
2018-11-1369.0170.270.4368.2200462,9000.8670.372.239
2018-11-1269.769.1370.0667.900155,5000.870.3582.217
2018-11-0969.4670.0670.1769.200182,1000.870.3622.225
2018-11-0869.5169.9370.1469.500145,8000.8720.362.224
2018-11-0769.1969.5569.8568.3500295,1000.8750.352.271
2018-11-0668.2668.7769.9568.2600311,5000.8790.3562.175
2018-11-0568.6268.3368.7366.3300199,6000.8790.3612.111
2018-11-0268.0867.9869.0267.7100130,1000.8780.3652.076
2018-11-0166.967.5168.0566.8200315,6000.8790.3572.105
2018-10-3164.8866.5467.4664.8800557,2000.8830.3622.068
2018-10-3063.464.1664.2863.0200613,2000.8770.3471.978
2018-10-2965.4263.7665.5862.9700345,4000.880.3511.974
2018-10-2664.5664.9465.2663.6900267,0000.8760.3572.029
2018-10-2565.7765.3466.2265.0300167,8000.880.3482.027
2018-10-2467.0365.3867.6965.200138,3000.8880.3492.024
2018-10-2366.8266.8168.0365.9600170,7000.8860.3412.062
2018-10-2269.6368.4269.9767.5600197,5000.8920.3632.048
2018-10-1970.7469.6370.9669.0800199,7000.8940.3592.093
2018-10-1870.3770.6870.9769.1600425,7000.8940.3582.116
2018-10-1771.6170.8671.6170.020092,3000.8970.3622.171
2018-10-166871.4771.567.6300191,8000.8970.3672.218
2018-10-1567.7467.7168.2267.1800342,0000.8780.352.125
2018-10-1267.9467.5568.3466.9400705,4000.8790.3482.071
2018-10-1166.2266.7167.9366.2200452,7000.8790.3472.036
2018-10-1069.4566.7269.9766.6700201,7000.8870.3412.051
2018-10-0970.8569.8971.3869.6100141,4000.8730.3532.224
2018-10-0871.2771.1271.970.4600159,0000.8690.3562.226
2018-10-0572.0771.5672.3470.5300114,9000.870.3622.196
2018-10-0473.1271.9773.3370.790094,3000.8710.3562.194
2018-10-0373.9173.573.9973.2200132,7000.8690.3682.231


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC