Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
261.22
+5.49 (2.15%)
At close: Dec 22, 2025, 4:00 PM EST
261.22
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:10 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025257.92261.67255.64261.22261.222.15%403,120
Dec 19, 2025243.86257.07243.86255.73255.736.14%495,407
Dec 18, 2025242.58244.44239.24240.94240.940.27%457,602
Dec 17, 2025242.70244.02239.76240.29240.29-0.96%253,045
Dec 16, 2025243.03243.73239.57242.61242.61-0.48%287,005
Dec 15, 2025243.10245.50240.30243.78243.780.66%300,988
Dec 12, 2025245.69247.21241.07242.18242.18-1.28%195,734
Dec 11, 2025241.20245.58239.66245.32245.321.84%254,859
Dec 10, 2025239.33241.88237.93240.88240.880.89%269,515
Dec 9, 2025243.95247.30237.95238.75238.75-2.80%222,763
Dec 8, 2025245.58247.87243.56245.64245.640.56%159,155
Dec 5, 2025248.63248.63241.65244.28244.28-1.08%137,410
Dec 4, 2025243.27248.24242.60246.94246.941.79%172,177
Dec 3, 2025242.13242.87239.86242.59242.590.63%223,564
Dec 2, 2025244.38244.38240.62241.08241.08-0.72%173,127
Dec 1, 2025246.26247.00242.45242.83242.83-1.68%224,539
Nov 28, 2025247.54248.39245.44246.97246.970.57%69,433
Nov 26, 2025245.30249.30245.30245.58245.58-0.16%182,302
Nov 25, 2025239.67246.33239.67245.98245.982.63%176,932
Nov 24, 2025238.41241.15237.71239.67239.670.88%288,230
Nov 21, 2025237.07237.95233.81237.58237.580.06%219,459
Nov 20, 2025245.00245.00236.17237.44237.44-1.39%188,087
Nov 19, 2025242.56242.61239.17240.79240.79-0.38%168,286
Nov 18, 2025242.58245.11238.25241.72241.72-0.27%202,712
Nov 17, 2025245.72245.72241.05242.37242.37-1.08%162,225
Nov 14, 2025246.30248.37242.94245.02245.02-1.19%131,418
Nov 13, 2025254.27255.26247.37247.96247.96-2.30%111,009
Nov 12, 2025255.57259.37253.40253.81253.81-1.14%198,208
Nov 11, 2025257.99259.42255.17256.74256.74-0.56%247,270
Nov 10, 2025257.17262.78255.17258.18258.182.63%264,805
Nov 7, 2025248.21251.90244.05251.57251.571.39%210,341
Nov 6, 2025248.42251.55247.05248.12248.12-0.02%149,768
Nov 5, 2025244.60248.65244.25248.17248.170.83%156,153
Nov 4, 2025244.22246.74243.00246.12246.120.08%132,626
Nov 3, 2025248.18248.18244.40245.93245.93-0.73%188,475
Oct 31, 2025242.29248.02241.75247.73247.732.51%462,800
Oct 30, 2025242.74246.84240.81241.66241.66-0.49%207,771
Oct 29, 2025243.14244.38240.93242.84242.84-0.34%217,362
Oct 28, 2025247.29247.29241.05243.68243.68-1.20%204,383
Oct 27, 2025247.40248.17245.01246.65246.65-0.37%182,639
Oct 24, 2025249.01249.47246.98247.56247.56-0.04%137,069
Oct 23, 2025241.79247.77241.36247.66247.661.71%225,172
Oct 22, 2025246.74246.74243.21243.49243.49-1.15%206,212
Oct 21, 2025249.91251.50245.25246.33246.330.48%329,514
Oct 20, 2025239.12246.16239.12245.15245.152.42%229,279
Oct 17, 2025237.79240.05237.79239.35239.35-0.08%212,116
Oct 16, 2025241.39243.68239.51239.54239.54-0.71%194,735
Oct 15, 2025247.35250.48240.48241.26241.26-2.14%277,774
Oct 14, 2025244.13248.22243.01246.54246.540.62%126,866
Oct 13, 2025243.42246.58243.40245.01245.011.13%101,976