Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
246.97
+1.39 (0.57%)
Nov 28, 2025, 1:00 PM EST - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025247.54248.39245.44246.97246.970.57%69,431
Nov 26, 2025245.30249.30245.30245.58245.58-0.16%181,100
Nov 25, 2025239.67246.33239.67245.98245.982.63%176,932
Nov 24, 2025238.41241.15237.71239.67239.670.88%284,879
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
Oct 10, 2025252.53252.53241.07242.27242.27-3.03%221,704
Oct 9, 2025257.99257.99247.98249.85249.85-0.98%97,779
Oct 8, 2025252.57253.16249.46252.32252.320.91%108,241
Oct 7, 2025256.84256.84247.35250.05250.05-1.90%107,180
Oct 6, 2025256.00256.00251.60254.88254.880.83%108,912
Oct 3, 2025250.83254.09249.99252.77252.770.90%89,684
Oct 2, 2025253.48254.07248.86250.52250.52-0.76%105,298
Oct 1, 2025252.88254.83251.15252.43252.43-0.65%136,208
Sep 30, 2025251.92254.63250.49254.09254.091.15%155,750
Sep 29, 2025254.42256.65250.35251.19251.19-0.31%156,877
Sep 26, 2025250.99254.97250.21251.98251.980.68%116,143
Sep 25, 2025249.17250.38247.47250.27250.270.24%178,037
Sep 24, 2025252.32253.45249.15249.68249.68-1.13%298,817
Sep 23, 2025251.50255.41249.96252.53252.530.20%191,220
Sep 22, 2025248.91252.97247.80252.02252.021.16%229,594
Sep 19, 2025254.79255.12248.74249.13249.13-1.70%535,101