Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
215.57
+0.15 (0.07%)
At close: Nov 22, 2024, 4:00 PM
219.99
+4.42 (2.05%)
After-hours: Nov 22, 2024, 5:44 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024217.54218.07215.02215.57215.570.07%301,257
Nov 21, 2024215.21218.17213.82215.42215.420.34%175,054
Nov 20, 2024214.16216.54212.11214.68214.681.05%185,158
Nov 19, 2024209.40213.45209.08212.44212.441.48%169,538
Nov 18, 2024208.70209.52206.09209.35209.35-0.01%175,525
Nov 15, 2024214.20215.07207.91209.37209.37-2.17%161,134
Nov 14, 2024212.35217.41211.15214.01214.010.78%351,570
Nov 13, 2024205.55212.63205.55212.35212.353.46%293,954
Nov 12, 2024205.58206.07202.71205.25205.25-0.36%160,383
Nov 11, 2024204.37206.70204.32206.00206.001.63%139,896
Nov 8, 2024199.31205.88198.09202.69202.692.85%232,472
Nov 7, 2024203.31203.35196.55197.07197.07-2.92%191,643
Nov 6, 2024205.03206.60201.72203.00203.002.36%391,290
Nov 5, 2024195.60198.70195.38198.32198.321.73%204,602
Nov 4, 2024192.02195.52192.02194.94194.941.40%137,597
Nov 1, 2024192.50194.04191.24192.25192.250.12%247,206
Oct 31, 2024193.95193.98190.93192.01192.01-1.20%227,860
Oct 30, 2024193.50195.86192.61194.35194.350.11%166,763
Oct 29, 2024193.09195.06191.79194.14194.14-0.11%247,725
Oct 28, 2024198.00198.00192.02194.36194.36-1.69%211,610
Oct 25, 2024198.22198.96195.10197.70197.700.41%160,311
Oct 24, 2024197.05199.19196.36196.89196.89-0.61%144,443
Oct 23, 2024198.75200.68198.00198.09198.09-0.33%138,938
Oct 22, 2024203.29204.23197.42198.74198.74-2.08%157,104
Oct 21, 2024204.28205.36202.16202.96202.96-0.30%148,056
Oct 18, 2024206.72206.81203.20203.57203.57-1.61%130,779
Oct 17, 2024207.12208.08206.07206.90206.90-0.13%113,530
Oct 16, 2024204.02207.47201.46207.17207.171.13%317,343
Oct 15, 2024208.00208.00204.62204.85204.85-1.14%119,980
Oct 14, 2024206.06207.52205.93207.21207.210.62%173,360
Oct 11, 2024202.40206.07202.18205.93205.932.40%222,812
Oct 10, 2024202.76202.76199.54201.10201.10-1.07%169,978
Oct 9, 2024201.14203.78200.76203.27203.270.88%143,626
Oct 8, 2024200.88202.88200.40201.50201.500.78%106,781
Oct 7, 2024203.91203.91199.32199.94199.94-1.58%127,095
Oct 4, 2024202.84203.76201.00203.15203.150.73%121,714
Oct 3, 2024206.21206.31201.62201.68201.68-1.91%148,328
Oct 2, 2024204.50207.03203.30205.61205.610.79%248,589
Oct 1, 2024203.70205.90202.62203.99203.990.11%131,825
Sep 30, 2024202.67203.81199.83203.76203.760.80%170,008
Sep 27, 2024202.99204.04201.24202.15202.15-0.60%112,492
Sep 26, 2024205.17206.27202.94203.36203.36-0.81%151,588
Sep 25, 2024207.67208.34203.64205.02205.02-0.88%143,242
Sep 24, 2024208.78208.78204.55206.85206.85-0.93%246,533
Sep 23, 2024205.96209.50205.96208.79208.790.83%128,682
Sep 20, 2024205.43207.08204.44207.08207.080.90%392,594
Sep 19, 2024203.12206.21202.87205.24205.242.00%139,406
Sep 18, 2024203.11205.43200.75201.22201.22-1.17%276,275
Sep 17, 2024203.70205.67202.26203.60203.60-0.21%163,888
Sep 16, 2024203.78204.43201.80204.02204.020.85%199,648
Sep 13, 2024200.72203.36199.80202.30202.301.14%132,522
Sep 12, 2024197.93200.25197.10200.02200.020.78%122,249
Sep 11, 2024198.11198.68194.64198.48198.480.12%131,731
Sep 10, 2024199.56200.43196.97198.25198.25-0.34%132,999
Sep 9, 2024195.10199.93195.10198.92198.922.51%171,457
Sep 6, 2024196.53197.44193.08194.05194.05-0.87%136,919
Sep 5, 2024196.68197.48195.00195.76195.76-0.42%111,677
Sep 4, 2024191.47196.90191.47196.58196.581.97%124,429
Sep 3, 2024200.30200.78192.56192.78192.78-3.65%215,594
Aug 30, 2024198.05201.44196.94200.09200.091.04%459,455
Aug 29, 2024197.18201.18196.76198.03198.031.38%316,566
Aug 28, 2024192.48197.09192.00195.34195.341.31%124,390
Aug 27, 2024189.17194.76180.08192.81192.810.32%181,733
Aug 26, 2024193.45195.21191.42192.19192.19-0.25%153,422
Aug 23, 2024194.10194.39191.35192.67192.67-0.10%133,277
Aug 22, 2024192.59193.17191.33192.86192.860.58%104,537
Aug 21, 2024188.62191.81187.88191.75191.752.16%199,910
Aug 20, 2024186.27187.72184.76187.70187.700.77%148,415
Aug 19, 2024188.61188.90185.90186.27186.27-0.49%190,813
Aug 16, 2024188.65189.14186.33187.19187.190.29%187,336
Aug 15, 2024195.01200.00184.84186.64186.641.02%398,836
Aug 14, 2024182.97186.23182.97184.76184.760.66%289,944
Aug 13, 2024185.07185.07182.51183.55183.550.11%125,650
Aug 12, 2024184.90184.91182.70183.35183.35-0.73%136,478
Aug 9, 2024182.99185.39182.99184.69184.691.15%129,228
Aug 8, 2024179.38183.47178.27182.59182.592.26%453,252
Aug 7, 2024180.98182.65178.00178.55178.55-0.39%223,306
Aug 6, 2024178.95181.92177.60179.25179.250.79%142,222
Aug 5, 2024176.77179.75171.42177.85177.85-2.54%238,770
Aug 2, 2024187.37187.37181.63182.49182.49-3.68%164,272
Aug 1, 2024190.75191.06187.30189.46189.46-0.34%143,438
Jul 31, 2024189.86190.73186.98190.11190.111.27%124,339
Jul 30, 2024187.68188.58185.25187.73187.730.29%230,065
Jul 29, 2024184.91187.78184.02187.19187.191.24%116,104
Jul 26, 2024184.38188.07183.63184.90184.901.39%152,602
Jul 25, 2024181.17185.70181.17182.37182.371.09%332,618
Jul 24, 2024181.29183.06179.30180.41180.41-1.42%279,476
Jul 23, 2024177.96183.53177.96183.01183.012.56%159,206
Jul 22, 2024175.01178.45175.01178.44178.441.96%218,502
Jul 19, 2024176.45176.70174.90175.01175.01-1.03%147,979
Jul 18, 2024179.31181.28176.33176.83176.83-1.37%170,974
Jul 17, 2024183.69184.34179.22179.28179.28-2.41%170,131
Jul 16, 2024179.73184.06178.06183.71183.712.67%259,355
Jul 15, 2024180.50180.75178.55178.94178.94-0.21%87,710
Jul 12, 2024179.00180.50178.98179.32179.320.41%91,324
Jul 11, 2024179.19179.88178.35178.58178.58-0.40%143,627
Jul 10, 2024178.45179.50178.17179.30179.300.93%150,072
Jul 9, 2024179.85179.85177.45177.64177.64-1.17%94,214
Jul 8, 2024180.02181.98179.58179.75179.750.41%105,677
Jul 5, 2024180.27180.27177.28179.02179.02-0.72%174,277