HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	258.21	259.61	253.28	257.23	257.23	0.08%	213,970
Feb 2, 2026	252.84	258.05	252.84	257.03	257.03	0.96%	329,138
Jan 30, 2026	250.00	255.89	250.00	254.59	254.59	-0.04%	218,393
Jan 29, 2026	255.82	258.80	252.89	254.70	254.70	-0.16%	530,586
Jan 28, 2026	260.08	261.32	253.56	255.10	255.10	-2.39%	331,859
Jan 27, 2026	260.03	265.03	259.79	261.35	261.35	0.93%	243,713
Jan 26, 2026	258.30	259.76	255.51	258.95	258.95	0.38%	235,536
Jan 23, 2026	258.78	262.82	256.97	257.98	257.98	-1.57%	233,268
Jan 22, 2026	269.96	269.96	261.03	262.10	262.10	-2.64%	188,377
Jan 21, 2026	269.22	271.19	267.19	269.20	269.20	0.79%	270,773
Jan 20, 2026	269.21	272.49	265.04	267.08	267.08	-1.95%	475,375
Jan 16, 2026	274.04	275.94	271.87	272.38	272.38	-1.36%	308,801
Jan 15, 2026	272.81	277.50	271.79	276.13	276.13	1.74%	257,636
Jan 14, 2026	270.41	273.14	266.92	271.41	271.41	0.13%	256,051
Jan 13, 2026	276.17	279.66	269.75	271.06	271.06	-1.29%	200,187
Jan 12, 2026	273.41	276.58	272.51	274.61	274.61	0.53%	210,503
Jan 9, 2026	271.81	276.46	271.06	273.16	273.16	0.70%	390,680
Jan 8, 2026	276.33	278.20	267.39	271.25	271.25	0.07%	319,741
Jan 7, 2026	271.85	276.03	270.28	271.07	271.07	0.52%	290,894
Jan 6, 2026	266.08	271.45	266.04	269.67	269.67	1.37%	300,661
Jan 5, 2026	258.01	268.05	257.86	266.02	266.02	3.41%	245,173
Jan 2, 2026	252.33	257.62	250.63	257.25	257.13	1.91%	258,019
Dec 31, 2025	255.42	255.69	252.08	252.43	252.31	-1.02%	190,148
Dec 30, 2025	256.07	256.23	252.66	255.03	254.91	-0.36%	209,511
Dec 29, 2025	258.69	259.15	254.76	255.96	255.84	-1.50%	222,940
Dec 26, 2025	262.69	262.69	259.24	259.85	259.73	-0.90%	237,064
Dec 24, 2025	262.75	263.88	261.17	262.20	262.08	-0.37%	176,336
Dec 23, 2025	262.00	264.54	259.88	263.18	263.06	0.75%	280,928
Dec 22, 2025	257.92	261.67	255.64	261.22	261.10	2.15%	426,133
Dec 19, 2025	243.86	257.07	243.86	255.73	255.61	6.14%	505,628
Dec 18, 2025	242.58	244.44	239.24	240.94	240.83	0.27%	458,259
Dec 17, 2025	242.70	244.02	239.76	240.29	240.18	-0.96%	253,045
Dec 16, 2025	243.03	243.73	239.57	242.61	242.50	-0.48%	287,005
Dec 15, 2025	243.10	245.50	240.30	243.78	243.67	0.66%	300,988
Dec 12, 2025	245.69	247.21	241.07	242.18	242.07	-1.28%	195,734
Dec 11, 2025	241.20	245.58	239.66	245.32	245.21	1.84%	254,859
Dec 10, 2025	239.33	241.88	237.93	240.88	240.77	0.89%	269,515
Dec 9, 2025	243.95	247.30	237.95	238.75	238.64	-2.80%	222,763
Dec 8, 2025	245.58	247.87	243.56	245.64	245.53	0.56%	159,155
Dec 5, 2025	248.63	248.63	241.65	244.28	244.17	-1.08%	137,410
Dec 4, 2025	243.27	248.24	242.60	246.94	246.82	1.79%	172,177
Dec 3, 2025	242.13	242.87	239.86	242.59	242.48	0.63%	223,564
Dec 2, 2025	244.38	244.38	240.62	241.08	240.97	-0.72%	173,127
Dec 1, 2025	246.26	247.00	242.45	242.83	242.72	-1.68%	224,539
Nov 28, 2025	247.54	248.39	245.44	246.97	246.85	0.57%	69,433
Nov 26, 2025	245.30	249.30	245.30	245.58	245.47	-0.16%	182,302
Nov 25, 2025	239.67	246.33	239.67	245.98	245.87	2.63%	176,932
Nov 24, 2025	238.41	241.15	237.71	239.67	239.56	0.88%	288,230
Nov 21, 2025	237.07	237.95	233.81	237.58	237.47	0.06%	219,459
Nov 20, 2025	245.00	245.00	236.17	237.44	237.33	-1.39%	188,087