Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
224.38
+3.00 (1.36%)
Mar 16, 2026, 12:51 PM EDT - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026224.28224.28221.24224.87-1.58%8,665
Mar 13, 2026226.94226.94219.38221.38221.38-0.76%228,328
Mar 12, 2026224.42230.73222.45223.07223.07-4.24%459,361
Mar 11, 2026229.30233.76228.12232.94232.940.49%330,220
Mar 10, 2026237.50238.17231.55231.80231.80-0.98%191,033
Mar 9, 2026233.13235.09228.55234.09234.090.53%488,712
Mar 6, 2026231.92234.20228.73232.86232.86-0.81%270,487
Mar 5, 2026241.74243.15231.10234.76234.76-3.67%385,566
Mar 4, 2026248.74248.74243.00243.70243.70-0.33%300,611
Mar 3, 2026245.95246.85239.41244.51244.51-0.76%415,940
Mar 2, 2026242.06251.82240.15246.39246.392.62%382,944
Feb 27, 2026238.19245.50236.87240.11240.110.94%726,922
Feb 26, 2026239.72239.72221.33237.87237.87-5.97%963,685
Feb 25, 2026260.17261.90252.13252.98252.98-2.47%431,757
Feb 24, 2026256.69260.49254.07259.39259.390.20%315,826
Feb 23, 2026259.72262.67258.04258.86258.86-1.05%297,285
Feb 20, 2026261.92265.28257.86261.61261.610.54%358,136
Feb 19, 2026256.88263.18256.88260.20260.200.86%199,375
Feb 18, 2026256.21259.13253.82257.98257.981.47%259,583
Feb 17, 2026253.77260.55251.97254.25254.250.53%297,768
Feb 13, 2026253.13257.67251.40252.91252.911.03%272,483
Feb 12, 2026249.07254.01248.26250.34250.341.36%263,987
Feb 11, 2026245.18248.83243.18246.99246.99-0.36%218,809
Feb 10, 2026247.50250.31246.68247.87247.87-0.11%296,407
Feb 9, 2026249.95255.19247.85248.14248.14-1.20%140,501
Feb 6, 2026252.35255.04248.63251.15251.151.07%193,187
Feb 5, 2026247.28251.60245.41248.48248.48-0.35%199,780
Feb 4, 2026256.49257.45246.00249.35249.35-3.06%239,485
Feb 3, 2026258.21259.61253.28257.23257.230.08%213,970
Feb 2, 2026252.84258.05252.84257.03257.030.96%329,138
Jan 30, 2026250.00255.89250.00254.59254.59-0.04%218,393
Jan 29, 2026255.82258.80252.89254.70254.70-0.16%530,586
Jan 28, 2026260.08261.32253.56255.10255.10-2.39%331,859
Jan 27, 2026260.03265.03259.79261.35261.350.93%243,713
Jan 26, 2026258.30259.76255.51258.95258.950.38%235,536
Jan 23, 2026258.78262.82256.97257.98257.98-1.57%233,268
Jan 22, 2026269.96269.96261.03262.10262.10-2.64%188,377
Jan 21, 2026269.22271.19267.19269.20269.200.79%270,773
Jan 20, 2026269.21272.49265.04267.08267.08-1.95%475,375
Jan 16, 2026274.04275.94271.87272.38272.38-1.36%308,801
Jan 15, 2026272.81277.50271.79276.13276.131.74%257,636
Jan 14, 2026270.41273.14266.92271.41271.410.13%256,051
Jan 13, 2026276.17279.66269.75271.06271.06-1.29%200,187
Jan 12, 2026273.41276.58272.51274.61274.610.53%210,503
Jan 9, 2026271.81276.46271.06273.16273.160.70%390,680
Jan 8, 2026276.33278.20267.39271.25271.250.07%319,741
Jan 7, 2026271.85276.03270.28271.07271.070.52%290,894
Jan 6, 2026266.08271.45266.04269.67269.671.37%300,661
Jan 5, 2026258.01268.05257.86266.02266.023.41%245,173
Jan 2, 2026252.33257.62250.63257.25257.131.91%258,019