Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
245.14
-0.27 (-0.11%)
Aug 12, 2025, 11:34 AM - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025245.08245.08245.08248.18-1.13%2,021
Aug 11, 2025246.00247.81241.87245.40245.40-0.17%102,474
Aug 8, 2025247.93250.73245.83245.83245.83-0.53%93,900
Aug 7, 2025246.14247.71243.45247.15247.15-0.35%123,609
Aug 6, 2025247.99248.66244.49248.01248.010.78%133,824
Aug 5, 2025263.55263.55244.01246.09246.09-6.74%258,521
Aug 4, 2025257.57264.71257.57263.87263.872.56%139,946
Aug 1, 2025255.48258.30250.91257.28257.28-0.31%125,066
Jul 31, 2025255.41259.03253.97258.09258.090.16%158,489
Jul 30, 2025255.61260.00255.26257.68257.680.62%125,096
Jul 29, 2025256.31258.18253.84256.09256.090.36%199,262
Jul 28, 2025255.39255.96254.10255.17255.170.61%127,856
Jul 25, 2025250.91253.98250.91253.62253.620.85%173,811
Jul 24, 2025253.93255.07251.17251.49251.49-0.46%198,223
Jul 23, 2025250.50252.81249.31252.66252.661.49%180,448
Jul 22, 2025250.46252.36245.83248.96248.96-0.99%223,855
Jul 21, 2025252.89256.00251.26251.46251.46-0.66%156,184
Jul 18, 2025253.15254.61251.24253.13253.130.48%170,863
Jul 17, 2025251.79254.02251.49251.91251.910.25%183,787
Jul 16, 2025251.23251.47248.37251.29251.290.45%144,869
Jul 15, 2025251.79253.00249.32250.17250.17-0.77%235,145
Jul 14, 2025246.67252.41244.05252.11252.112.56%289,396
Jul 11, 2025243.07246.14242.03245.81245.811.55%202,141
Jul 10, 2025246.42246.42240.70242.07242.07-1.60%299,710
Jul 9, 2025248.19248.19244.67246.01246.01-0.42%242,749
Jul 8, 2025248.90252.09244.44247.06247.06-2.75%604,345
Jul 7, 2025255.67256.07252.83254.04254.040.06%228,942
Jul 3, 2025250.98254.52249.38253.90253.901.89%187,944
Jul 2, 2025251.28252.47247.26249.18249.18-1.21%290,836
Jul 1, 2025257.03258.67249.16252.24252.24-2.52%303,875
Jun 30, 2025258.06258.75255.00258.75258.630.14%322,333
Jun 27, 2025253.54258.57252.75258.38258.261.84%925,395
Jun 26, 2025249.07254.11248.90253.70253.581.94%253,635
Jun 25, 2025249.16251.09247.99248.86248.74-0.20%231,207
Jun 24, 2025253.02253.02248.78249.36249.24-1.17%326,421
Jun 23, 2025249.77252.78246.98252.30252.181.41%335,769
Jun 20, 2025248.82248.90244.45248.80248.682.12%613,750
Jun 18, 2025241.10243.92239.87243.63243.511.89%382,467
Jun 17, 2025236.27240.01234.26239.10238.990.94%358,862
Jun 16, 2025239.00239.50236.36236.88236.77-0.80%237,650
Jun 13, 2025236.26239.12236.26238.79238.680.53%187,318
Jun 12, 2025234.46239.41233.86237.54237.430.94%234,490
Jun 11, 2025232.72237.08231.52235.32235.210.48%327,411
Jun 10, 2025237.42237.94233.06234.19234.08-1.65%188,411
Jun 9, 2025237.91239.34233.96238.12238.010.37%202,242
Jun 6, 2025237.44238.71235.93237.24237.130.36%235,834
Jun 5, 2025236.28237.23234.08236.39236.280.66%199,588
Jun 4, 2025234.99236.64233.90234.85234.740.27%418,566
Jun 3, 2025235.55237.38232.98234.21234.10-0.80%261,767
Jun 2, 2025235.09237.58233.84236.11236.000.11%267,350