Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
186.25
+0.45 (0.24%)
At close: Jan 3, 2025, 4:00 PM
184.94
-1.31 (-0.70%)
After-hours: Jan 3, 2025, 7:42 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 2025185.75187.86185.75186.25186.250.18%184,763
Jan 2, 2025188.04188.04184.71185.91185.80-0.09%208,169
Dec 31, 2024187.04188.75185.54186.08185.97-0.48%185,748
Dec 30, 2024185.46188.01185.16186.98186.87-0.66%180,549
Dec 27, 2024187.20189.17186.81188.22188.11-0.34%151,336
Dec 26, 2024188.07189.05187.42188.86188.750.52%80,790
Dec 24, 2024187.37188.25186.73187.89187.780.71%93,457
Dec 23, 2024186.59187.27184.67186.57186.46-0.27%202,151
Dec 20, 2024183.74187.72182.59187.07186.961.22%786,809
Dec 19, 2024185.73187.75182.28184.81184.700.01%558,521
Dec 18, 2024189.43194.00183.00184.80184.69-8.67%563,779
Dec 17, 2024206.44206.44201.52202.34202.22-1.71%232,161
Dec 16, 2024200.71206.40200.63205.86205.742.57%212,536
Dec 13, 2024198.50201.15198.50200.71200.590.89%181,082
Dec 12, 2024202.19202.25198.62198.94198.82-1.09%189,379
Dec 11, 2024199.96201.48199.84201.13201.011.46%163,852
Dec 10, 2024199.02199.27197.26198.24198.120.14%164,651
Dec 9, 2024204.33205.13197.45197.96197.84-3.13%254,383
Dec 6, 2024207.48207.48203.14204.35204.23-1.87%189,934
Dec 5, 2024208.99209.00206.10208.25208.13-0.44%208,786
Dec 4, 2024207.09210.12207.06209.17209.050.45%255,183
Dec 3, 2024209.45209.45207.42208.24208.12-0.16%192,939
Dec 2, 2024212.00212.00206.87208.57208.45-1.21%175,310
Nov 29, 2024211.56212.49210.53211.13211.010.37%125,088
Nov 27, 2024214.87214.87209.90210.36210.24-2.10%160,863
Nov 26, 2024215.25216.60214.05214.87214.740.18%197,248
Nov 25, 2024215.42219.22213.24214.48214.35-0.51%537,360
Nov 22, 2024217.54218.07215.02215.57215.440.07%306,862
Nov 21, 2024215.21218.17213.82215.42215.290.34%175,054
Nov 20, 2024214.16216.54212.11214.68214.551.05%185,158
Nov 19, 2024209.40213.45209.08212.44212.321.48%169,538
Nov 18, 2024208.70209.52206.09209.35209.23-0.01%175,525
Nov 15, 2024214.20215.07207.91209.37209.25-2.17%161,134
Nov 14, 2024212.35217.41211.15214.01213.880.78%351,570
Nov 13, 2024205.55212.63205.55212.35212.233.46%293,954
Nov 12, 2024205.58206.07202.71205.25205.13-0.36%160,383
Nov 11, 2024204.37206.70204.32206.00205.881.63%139,896
Nov 8, 2024199.31205.88198.09202.69202.572.85%232,472
Nov 7, 2024203.31203.35196.55197.07196.95-2.92%191,643
Nov 6, 2024205.03206.60201.72203.00202.882.36%391,290
Nov 5, 2024195.60198.70195.38198.32198.201.73%204,602
Nov 4, 2024192.02195.52192.02194.94194.831.40%137,597
Nov 1, 2024192.50194.04191.24192.25192.140.12%247,206
Oct 31, 2024193.95193.98190.93192.01191.90-1.20%227,860
Oct 30, 2024193.50195.86192.61194.35194.240.11%166,763
Oct 29, 2024193.09195.06191.79194.14194.03-0.11%247,725
Oct 28, 2024198.00198.00192.02194.36194.25-1.69%211,610
Oct 25, 2024198.22198.96195.10197.70197.580.41%160,311
Oct 24, 2024197.05199.19196.36196.89196.77-0.61%144,443
Oct 23, 2024198.75200.68198.00198.09197.97-0.33%138,938
Oct 22, 2024203.29204.23197.42198.74198.62-2.08%157,104
Oct 21, 2024204.28205.36202.16202.96202.84-0.30%148,056
Oct 18, 2024206.72206.81203.20203.57203.45-1.61%130,779
Oct 17, 2024207.12208.08206.07206.90206.78-0.13%113,530
Oct 16, 2024204.02207.47201.46207.17207.051.13%317,343
Oct 15, 2024208.00208.00204.62204.85204.73-1.14%119,980
Oct 14, 2024206.06207.52205.93207.21207.090.62%173,360
Oct 11, 2024202.40206.07202.18205.93205.812.40%222,812
Oct 10, 2024202.76202.76199.54201.10200.98-1.07%169,978
Oct 9, 2024201.14203.78200.76203.27203.150.88%143,626
Oct 8, 2024200.88202.88200.40201.50201.380.78%106,781
Oct 7, 2024203.91203.91199.32199.94199.82-1.58%127,095
Oct 4, 2024202.84203.76201.00203.15203.030.73%121,714
Oct 3, 2024206.21206.31201.62201.68201.56-1.91%148,328
Oct 2, 2024204.50207.03203.30205.61205.490.79%248,589
Oct 1, 2024203.70205.90202.62203.99203.870.11%131,825
Sep 30, 2024202.67203.81199.83203.76203.640.80%170,008
Sep 27, 2024202.99204.04201.24202.15202.03-0.60%112,492
Sep 26, 2024205.17206.27202.94203.36203.24-0.81%151,588
Sep 25, 2024207.67208.34203.64205.02204.90-0.88%143,242
Sep 24, 2024208.78208.78204.55206.85206.73-0.93%246,533
Sep 23, 2024205.96209.50205.96208.79208.670.83%128,682
Sep 20, 2024205.43207.08204.44207.08206.960.90%392,594
Sep 19, 2024203.12206.21202.87205.24205.122.00%139,406
Sep 18, 2024203.11205.43200.75201.22201.10-1.17%276,275
Sep 17, 2024203.70205.67202.26203.60203.48-0.21%163,888
Sep 16, 2024203.78204.43201.80204.02203.900.85%199,648
Sep 13, 2024200.72203.36199.80202.30202.181.14%132,522
Sep 12, 2024197.93200.25197.10200.02199.900.78%122,249
Sep 11, 2024198.11198.68194.64198.48198.360.12%131,731
Sep 10, 2024199.56200.43196.97198.25198.13-0.34%132,999
Sep 9, 2024195.10199.93195.10198.92198.802.51%171,457
Sep 6, 2024196.53197.44193.08194.05193.94-0.87%136,919
Sep 5, 2024196.68197.48195.00195.76195.64-0.42%111,677
Sep 4, 2024191.47196.90191.47196.58196.461.97%124,429
Sep 3, 2024200.30200.78192.56192.78192.67-3.65%215,594
Aug 30, 2024198.05201.44196.94200.09199.971.04%459,455
Aug 29, 2024197.18201.18196.76198.03197.911.38%316,566
Aug 28, 2024192.48197.09192.00195.34195.231.31%124,390
Aug 27, 2024189.17194.76180.08192.81192.700.32%181,733
Aug 26, 2024193.45195.21191.42192.19192.08-0.25%153,422
Aug 23, 2024194.10194.39191.35192.67192.56-0.10%133,277
Aug 22, 2024192.59193.17191.33192.86192.750.58%104,537
Aug 21, 2024188.62191.81187.88191.75191.642.16%199,910
Aug 20, 2024186.27187.72184.76187.70187.590.77%148,415
Aug 19, 2024188.61188.90185.90186.27186.16-0.49%190,813
Aug 16, 2024188.65189.14186.33187.19187.080.29%187,336
Aug 15, 2024195.01200.00184.84186.64186.531.02%398,836
Aug 14, 2024182.97186.23182.97184.76184.650.66%289,944
Aug 13, 2024185.07185.07182.51183.55183.440.11%125,650