HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
252.53
+0.51 (0.20%)
At close: Sep 23, 2025, 4:00 PM EDT
252.53
0.00 (0.00%)
After-hours: Sep 23, 2025, 6:30 PM EDT
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 251.50 | 255.41 | 249.96 | 252.53 | 252.53 | 0.20% | 190,666 |
| Sep 22, 2025 | 248.91 | 252.97 | 247.80 | 252.02 | 252.02 | 1.16% | 229,594 |
| Sep 19, 2025 | 254.79 | 255.12 | 248.74 | 249.13 | 249.13 | -1.70% | 535,101 |
| Sep 18, 2025 | 250.03 | 253.45 | 249.36 | 253.44 | 253.44 | 1.22% | 220,028 |
| Sep 17, 2025 | 253.58 | 256.88 | 250.14 | 250.38 | 250.38 | -1.94% | 213,655 |
| Sep 16, 2025 | 259.96 | 262.91 | 255.03 | 255.34 | 255.34 | -0.13% | 281,217 |
| Sep 15, 2025 | 252.96 | 256.73 | 251.99 | 255.66 | 255.66 | 1.88% | 135,935 |
| Sep 12, 2025 | 253.29 | 255.29 | 250.58 | 250.93 | 250.93 | -0.94% | 112,486 |
| Sep 11, 2025 | 257.61 | 257.61 | 252.01 | 253.30 | 253.30 | 0.82% | 140,934 |
| Sep 10, 2025 | 249.81 | 254.33 | 248.61 | 251.24 | 251.24 | 0.46% | 129,741 |
| Sep 9, 2025 | 251.44 | 251.44 | 247.47 | 250.09 | 250.09 | -0.41% | 271,452 |
| Sep 8, 2025 | 253.99 | 254.38 | 250.88 | 251.13 | 251.13 | -0.48% | 250,398 |
| Sep 5, 2025 | 253.03 | 254.50 | 247.87 | 252.34 | 252.34 | -0.46% | 186,117 |
| Sep 4, 2025 | 256.10 | 256.10 | 250.97 | 253.51 | 253.51 | 1.18% | 208,851 |
| Sep 3, 2025 | 249.10 | 251.05 | 248.34 | 250.56 | 250.56 | 0.40% | 229,594 |
| Sep 2, 2025 | 240.83 | 249.56 | 240.83 | 249.56 | 249.56 | 1.86% | 202,778 |
| Aug 29, 2025 | 249.59 | 249.59 | 243.94 | 245.01 | 245.01 | -1.39% | 275,453 |
| Aug 28, 2025 | 249.69 | 249.69 | 247.34 | 248.46 | 248.46 | 0.05% | 151,558 |
| Aug 27, 2025 | 263.48 | 263.75 | 248.31 | 248.34 | 248.34 | -5.46% | 265,416 |
| Aug 26, 2025 | 249.99 | 263.09 | 249.83 | 262.67 | 262.67 | 9.57% | 487,060 |
| Aug 25, 2025 | 244.06 | 245.00 | 239.73 | 239.73 | 239.73 | -1.60% | 248,736 |
| Aug 22, 2025 | 240.35 | 246.51 | 240.35 | 243.62 | 243.62 | 1.67% | 229,872 |
| Aug 21, 2025 | 240.68 | 242.62 | 239.58 | 239.62 | 239.62 | -0.29% | 203,352 |
| Aug 20, 2025 | 238.19 | 241.76 | 238.19 | 240.32 | 240.32 | 1.05% | 107,062 |
| Aug 19, 2025 | 239.46 | 240.95 | 236.99 | 237.82 | 237.82 | -1.08% | 150,164 |
| Aug 18, 2025 | 241.71 | 241.71 | 237.62 | 240.42 | 240.42 | -0.12% | 131,568 |
| Aug 15, 2025 | 241.79 | 243.62 | 239.74 | 240.71 | 240.71 | -0.88% | 128,601 |
| Aug 14, 2025 | 242.70 | 245.42 | 241.51 | 242.85 | 242.85 | -0.72% | 138,419 |
| Aug 13, 2025 | 247.00 | 248.19 | 239.33 | 244.61 | 244.61 | -0.88% | 203,089 |
| Aug 12, 2025 | 245.08 | 248.18 | 240.78 | 246.78 | 246.78 | 0.56% | 297,538 |
| Aug 11, 2025 | 246.00 | 247.81 | 241.87 | 245.40 | 245.40 | -0.17% | 102,474 |
| Aug 8, 2025 | 247.93 | 250.73 | 245.83 | 245.83 | 245.83 | -0.53% | 93,900 |
| Aug 7, 2025 | 246.14 | 247.71 | 243.45 | 247.15 | 247.15 | -0.35% | 123,609 |
| Aug 6, 2025 | 247.99 | 248.66 | 244.49 | 248.01 | 248.01 | 0.78% | 133,824 |
| Aug 5, 2025 | 263.55 | 263.55 | 244.01 | 246.09 | 246.09 | -6.74% | 258,521 |
| Aug 4, 2025 | 257.57 | 264.71 | 257.57 | 263.87 | 263.87 | 2.56% | 139,946 |
| Aug 1, 2025 | 255.48 | 258.30 | 250.91 | 257.28 | 257.28 | -0.31% | 125,066 |
| Jul 31, 2025 | 255.41 | 259.03 | 253.97 | 258.09 | 258.09 | 0.16% | 158,489 |
| Jul 30, 2025 | 255.61 | 260.00 | 255.26 | 257.68 | 257.68 | 0.62% | 125,096 |
| Jul 29, 2025 | 256.31 | 258.18 | 253.84 | 256.09 | 256.09 | 0.36% | 199,262 |
| Jul 28, 2025 | 255.39 | 255.96 | 254.10 | 255.17 | 255.17 | 0.61% | 127,856 |
| Jul 25, 2025 | 250.91 | 253.98 | 250.91 | 253.62 | 253.62 | 0.85% | 173,811 |
| Jul 24, 2025 | 253.93 | 255.07 | 251.17 | 251.49 | 251.49 | -0.46% | 198,223 |
| Jul 23, 2025 | 250.50 | 252.81 | 249.31 | 252.66 | 252.66 | 1.49% | 180,448 |
| Jul 22, 2025 | 250.46 | 252.36 | 245.83 | 248.96 | 248.96 | -0.99% | 223,855 |
| Jul 21, 2025 | 252.89 | 256.00 | 251.26 | 251.46 | 251.46 | -0.66% | 156,184 |
| Jul 18, 2025 | 253.15 | 254.61 | 251.24 | 253.13 | 253.13 | 0.48% | 170,863 |
| Jul 17, 2025 | 251.79 | 254.02 | 251.49 | 251.91 | 251.91 | 0.25% | 183,787 |
| Jul 16, 2025 | 251.23 | 251.47 | 248.37 | 251.29 | 251.29 | 0.45% | 144,869 |
| Jul 15, 2025 | 251.79 | 253.00 | 249.32 | 250.17 | 250.17 | -0.77% | 235,145 |