HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
252.24
-6.27 (-2.43%)
Jul 1, 2025, 4:00 PM - Market closed
HEICO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 257.03 | 258.67 | 249.16 | 252.24 | 252.24 | -2.52% | 303,865 |
Jun 30, 2025 | 258.06 | 258.75 | 255.00 | 258.75 | 258.63 | 0.14% | 322,333 |
Jun 27, 2025 | 253.54 | 258.57 | 252.75 | 258.38 | 258.26 | 1.84% | 925,395 |
Jun 26, 2025 | 249.07 | 254.11 | 248.90 | 253.70 | 253.58 | 1.94% | 253,635 |
Jun 25, 2025 | 249.16 | 251.09 | 247.99 | 248.86 | 248.74 | -0.20% | 231,207 |
Jun 24, 2025 | 253.02 | 253.02 | 248.78 | 249.36 | 249.24 | -1.17% | 326,421 |
Jun 23, 2025 | 249.77 | 252.78 | 246.98 | 252.30 | 252.18 | 1.41% | 335,769 |
Jun 20, 2025 | 248.82 | 248.90 | 244.45 | 248.80 | 248.68 | 2.12% | 613,750 |
Jun 18, 2025 | 241.10 | 243.92 | 239.87 | 243.63 | 243.51 | 1.89% | 382,467 |
Jun 17, 2025 | 236.27 | 240.01 | 234.26 | 239.10 | 238.99 | 0.94% | 358,862 |
Jun 16, 2025 | 239.00 | 239.50 | 236.36 | 236.88 | 236.77 | -0.80% | 237,650 |
Jun 13, 2025 | 236.26 | 239.12 | 236.26 | 238.79 | 238.68 | 0.53% | 187,318 |
Jun 12, 2025 | 234.46 | 239.41 | 233.86 | 237.54 | 237.43 | 0.94% | 234,490 |
Jun 11, 2025 | 232.72 | 237.08 | 231.52 | 235.32 | 235.21 | 0.48% | 327,411 |
Jun 10, 2025 | 237.42 | 237.94 | 233.06 | 234.19 | 234.08 | -1.65% | 188,411 |
Jun 9, 2025 | 237.91 | 239.34 | 233.96 | 238.12 | 238.01 | 0.37% | 202,242 |
Jun 6, 2025 | 237.44 | 238.71 | 235.93 | 237.24 | 237.13 | 0.36% | 235,834 |
Jun 5, 2025 | 236.28 | 237.23 | 234.08 | 236.39 | 236.28 | 0.66% | 199,588 |
Jun 4, 2025 | 234.99 | 236.64 | 233.90 | 234.85 | 234.74 | 0.27% | 418,566 |
Jun 3, 2025 | 235.55 | 237.38 | 232.98 | 234.21 | 234.10 | -0.80% | 261,767 |
Jun 2, 2025 | 235.09 | 237.58 | 233.84 | 236.11 | 236.00 | 0.11% | 267,350 |
May 30, 2025 | 236.81 | 238.99 | 232.87 | 235.84 | 235.73 | -0.51% | 778,955 |
May 29, 2025 | 232.92 | 237.90 | 230.94 | 237.04 | 236.93 | 1.73% | 360,324 |
May 28, 2025 | 218.98 | 234.37 | 218.98 | 233.02 | 232.91 | 7.76% | 436,818 |
May 27, 2025 | 214.82 | 216.27 | 212.71 | 216.23 | 216.13 | 2.26% | 245,506 |
May 23, 2025 | 209.50 | 211.89 | 209.07 | 211.46 | 211.36 | 0.37% | 147,047 |
May 22, 2025 | 210.80 | 212.10 | 209.78 | 210.68 | 210.58 | -0.88% | 232,859 |
May 21, 2025 | 222.14 | 222.14 | 211.68 | 212.55 | 212.45 | -3.04% | 255,496 |
May 20, 2025 | 221.00 | 221.69 | 218.06 | 219.21 | 219.11 | -1.39% | 105,804 |
May 19, 2025 | 219.90 | 223.31 | 219.24 | 222.30 | 222.19 | 0.82% | 117,497 |
May 16, 2025 | 218.50 | 221.41 | 217.17 | 220.50 | 220.40 | 1.17% | 282,155 |
May 15, 2025 | 211.69 | 218.19 | 211.69 | 217.95 | 217.85 | 2.15% | 129,262 |
May 14, 2025 | 213.89 | 214.36 | 211.09 | 213.37 | 213.27 | 0.31% | 108,273 |
May 13, 2025 | 213.44 | 214.87 | 212.52 | 212.70 | 212.60 | -0.03% | 128,448 |
May 12, 2025 | 213.03 | 213.03 | 206.72 | 212.77 | 212.67 | 1.66% | 123,925 |
May 9, 2025 | 212.36 | 212.98 | 206.29 | 209.30 | 209.20 | -1.31% | 195,154 |
May 8, 2025 | 214.00 | 216.31 | 211.72 | 212.07 | 211.97 | -0.23% | 238,838 |
May 7, 2025 | 209.32 | 213.98 | 209.32 | 212.55 | 212.45 | 1.19% | 249,794 |
May 6, 2025 | 207.76 | 211.24 | 207.76 | 210.06 | 209.96 | -0.65% | 128,497 |
May 5, 2025 | 207.79 | 212.98 | 207.79 | 211.43 | 211.33 | 0.95% | 102,539 |
May 2, 2025 | 208.00 | 210.38 | 205.99 | 209.45 | 209.35 | 1.98% | 113,976 |
May 1, 2025 | 202.89 | 206.45 | 201.00 | 205.38 | 205.28 | 2.21% | 254,459 |
Apr 30, 2025 | 198.67 | 201.10 | 197.35 | 200.93 | 200.83 | 1.00% | 242,127 |
Apr 29, 2025 | 196.64 | 200.43 | 196.64 | 198.94 | 198.85 | 0.55% | 271,857 |
Apr 28, 2025 | 199.23 | 201.33 | 196.70 | 197.85 | 197.76 | -0.35% | 198,550 |
Apr 25, 2025 | 199.08 | 200.00 | 195.83 | 198.55 | 198.46 | -0.16% | 152,760 |
Apr 24, 2025 | 194.74 | 199.13 | 194.74 | 198.86 | 198.77 | 1.96% | 151,201 |
Apr 23, 2025 | 198.09 | 200.01 | 194.15 | 195.03 | 194.94 | 0.62% | 200,421 |
Apr 22, 2025 | 192.42 | 194.01 | 190.83 | 193.82 | 193.73 | 1.52% | 296,633 |
Apr 21, 2025 | 195.81 | 195.81 | 188.08 | 190.91 | 190.82 | -2.79% | 293,533 |