Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
199.58
-3.43 (-1.69%)
Apr 10, 2025, 4:00 PM EDT - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2025198.55202.84193.65199.58199.58-1.69%233,777
Apr 9, 2025189.07203.90186.85203.01203.016.57%408,031
Apr 8, 2025195.39195.39186.49190.49190.492.33%477,919
Apr 7, 2025180.43194.77180.36186.15186.15-2.32%504,431
Apr 4, 2025200.93203.43189.96190.57190.57-6.51%303,095
Apr 3, 2025207.65215.03203.30203.85203.85-4.16%209,801
Apr 2, 2025209.42215.32209.42212.70212.700.11%219,083
Apr 1, 2025210.00214.26209.30212.46212.460.71%179,425
Mar 31, 2025207.85212.17206.18210.97210.970.71%258,399
Mar 28, 2025210.62211.48208.33209.49209.49-0.74%176,611
Mar 27, 2025216.76216.76210.52211.06211.06-0.49%209,019
Mar 26, 2025215.03215.31210.49212.09212.09-1.59%411,288
Mar 25, 2025213.13216.85213.13215.51215.511.10%202,863
Mar 24, 2025208.98214.03208.98213.17213.172.84%204,989
Mar 21, 2025207.50209.27206.93207.28207.28-0.45%316,880
Mar 20, 2025209.50211.99207.90208.22208.22-1.28%461,301
Mar 19, 2025209.42212.44208.30210.92210.921.62%251,572
Mar 18, 2025205.91208.41205.70207.55207.550.67%194,316
Mar 17, 2025203.13207.60202.10206.16206.161.53%186,480
Mar 14, 2025199.41203.29199.14203.05203.052.67%304,691
Mar 13, 2025197.46199.30196.24197.77197.77-0.69%149,267
Mar 12, 2025200.64201.79196.51199.15199.150.41%283,110
Mar 11, 2025201.38201.38197.18198.34198.34-1.99%671,476
Mar 10, 2025203.73207.45200.83202.36202.36-2.31%438,839
Mar 7, 2025208.18210.31205.35207.15207.15-0.61%225,787
Mar 6, 2025210.78211.61207.23208.43208.43-2.36%191,686
Mar 5, 2025206.16213.81206.16213.46213.462.40%223,921
Mar 4, 2025209.91212.65207.83208.45208.45-1.55%334,588
Mar 3, 2025213.64214.65208.48211.74211.74-0.67%280,273
Feb 28, 2025208.24213.76207.68213.16213.162.70%479,806
Feb 27, 2025194.00210.35194.00207.56207.5612.49%365,529
Feb 26, 2025185.48187.50183.99184.52184.520.25%307,063
Feb 25, 2025185.75187.28183.29184.06184.06-0.67%210,686
Feb 24, 2025183.45186.45181.93185.30185.301.43%211,840
Feb 21, 2025184.11185.81181.97182.68182.680.16%428,371
Feb 20, 2025180.77182.84178.86182.38182.381.80%250,508
Feb 19, 2025177.00180.32176.97179.16179.161.28%254,919
Feb 18, 2025174.82178.50174.82176.89176.89-0.44%312,880
Feb 14, 2025181.65181.65175.46177.68177.68-1.90%207,947
Feb 13, 2025183.96184.24180.49181.12181.12-1.05%220,731
Feb 12, 2025185.00185.06182.10183.04183.04-2.04%133,945
Feb 11, 2025188.38188.55186.46186.86186.86-0.83%89,349
Feb 10, 2025188.73188.78186.56188.43188.43-0.16%205,057
Feb 7, 2025187.93189.40187.61188.73188.731.03%176,207
Feb 6, 2025188.60189.94183.68186.81186.81-1.46%182,228
Feb 5, 2025188.99190.26188.41189.57189.571.11%196,080
Feb 4, 2025190.54193.30187.43187.49187.49-2.28%257,101
Feb 3, 2025187.43193.56187.00191.87191.870.81%244,793
Jan 31, 2025189.85191.92188.64190.33190.330.59%183,367
Jan 30, 2025187.08189.52187.03189.22189.221.67%107,942