Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2025257.03258.67249.16252.24252.24-2.52%303,865
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
May 30, 2025236.81238.99232.87235.84235.73-0.51%778,955
May 29, 2025232.92237.90230.94237.04236.931.73%360,324
May 28, 2025218.98234.37218.98233.02232.917.76%436,818
May 27, 2025214.82216.27212.71216.23216.132.26%245,506
May 23, 2025209.50211.89209.07211.46211.360.37%147,047
May 22, 2025210.80212.10209.78210.68210.58-0.88%232,859
May 21, 2025222.14222.14211.68212.55212.45-3.04%255,496
May 20, 2025221.00221.69218.06219.21219.11-1.39%105,804
May 19, 2025219.90223.31219.24222.30222.190.82%117,497
May 16, 2025218.50221.41217.17220.50220.401.17%282,155
May 15, 2025211.69218.19211.69217.95217.852.15%129,262
May 14, 2025213.89214.36211.09213.37213.270.31%108,273
May 13, 2025213.44214.87212.52212.70212.60-0.03%128,448
May 12, 2025213.03213.03206.72212.77212.671.66%123,925
May 9, 2025212.36212.98206.29209.30209.20-1.31%195,154
May 8, 2025214.00216.31211.72212.07211.97-0.23%238,838
May 7, 2025209.32213.98209.32212.55212.451.19%249,794
May 6, 2025207.76211.24207.76210.06209.96-0.65%128,497
May 5, 2025207.79212.98207.79211.43211.330.95%102,539
May 2, 2025208.00210.38205.99209.45209.351.98%113,976
May 1, 2025202.89206.45201.00205.38205.282.21%254,459
Apr 30, 2025198.67201.10197.35200.93200.831.00%242,127
Apr 29, 2025196.64200.43196.64198.94198.850.55%271,857
Apr 28, 2025199.23201.33196.70197.85197.76-0.35%198,550
Apr 25, 2025199.08200.00195.83198.55198.46-0.16%152,760
Apr 24, 2025194.74199.13194.74198.86198.771.96%151,201
Apr 23, 2025198.09200.01194.15195.03194.940.62%200,421
Apr 22, 2025192.42194.01190.83193.82193.731.52%296,633
Apr 21, 2025195.81195.81188.08190.91190.82-2.79%293,533