Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
207.97
-4.10 (-1.93%)
May 9, 2025, 12:51 PM - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025212.36212.98207.96208.11--1.87%23,811
May 8, 2025214.00216.31211.72212.07212.07-0.23%238,838
May 7, 2025209.32213.98209.32212.55212.551.19%249,794
May 6, 2025207.76211.24207.76210.06210.06-0.65%128,497
May 5, 2025207.79212.98207.79211.43211.430.95%102,539
May 2, 2025208.00210.38205.99209.45209.451.98%113,976
May 1, 2025202.89206.45201.00205.38205.382.21%254,459
Apr 30, 2025198.67201.10197.35200.93200.931.00%242,127
Apr 29, 2025196.64200.43196.64198.94198.940.55%271,857
Apr 28, 2025199.23201.33196.70197.85197.85-0.35%198,550
Apr 25, 2025199.08200.00195.83198.55198.55-0.16%152,760
Apr 24, 2025194.74199.13194.74198.86198.861.96%151,201
Apr 23, 2025198.09200.01194.15195.03195.030.62%200,421
Apr 22, 2025192.42194.01190.83193.82193.821.52%296,633
Apr 21, 2025195.81195.81188.08190.91190.91-2.79%293,533
Apr 17, 2025196.84198.79194.68196.38196.38-1.11%132,697
Apr 16, 2025200.76202.00196.62198.58198.58-1.13%290,248
Apr 15, 2025205.00205.91200.04200.84200.84-1.25%129,879
Apr 14, 2025203.58205.26200.79203.39203.391.88%228,003
Apr 11, 2025198.10199.98196.17199.63199.630.03%224,971
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