HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
251.57
+3.45 (1.39%)
Nov 7, 2025, 4:00 PM EST - Market closed
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 248.21 | 251.90 | 244.05 | 251.57 | 251.57 | 1.39% | 210,341 |
| Nov 6, 2025 | 248.42 | 251.55 | 247.05 | 248.12 | 248.12 | -0.02% | 149,768 |
| Nov 5, 2025 | 244.60 | 248.65 | 244.25 | 248.17 | 248.17 | 0.83% | 156,153 |
| Nov 4, 2025 | 244.22 | 246.74 | 243.00 | 246.12 | 246.12 | 0.08% | 132,626 |
| Nov 3, 2025 | 248.18 | 248.18 | 244.40 | 245.93 | 245.93 | -0.73% | 188,475 |
| Oct 31, 2025 | 242.29 | 248.02 | 241.75 | 247.73 | 247.73 | 2.51% | 462,800 |
| Oct 30, 2025 | 242.74 | 246.84 | 240.81 | 241.66 | 241.66 | -0.49% | 207,771 |
| Oct 29, 2025 | 243.14 | 244.38 | 240.93 | 242.84 | 242.84 | -0.34% | 217,362 |
| Oct 28, 2025 | 247.29 | 247.29 | 241.05 | 243.68 | 243.68 | -1.20% | 204,383 |
| Oct 27, 2025 | 247.40 | 248.17 | 245.01 | 246.65 | 246.65 | -0.37% | 182,639 |
| Oct 24, 2025 | 249.01 | 249.47 | 246.98 | 247.56 | 247.56 | -0.04% | 137,069 |
| Oct 23, 2025 | 241.79 | 247.77 | 241.36 | 247.66 | 247.66 | 1.71% | 225,172 |
| Oct 22, 2025 | 246.74 | 246.74 | 243.21 | 243.49 | 243.49 | -1.15% | 206,212 |
| Oct 21, 2025 | 249.91 | 251.50 | 245.25 | 246.33 | 246.33 | 0.48% | 329,514 |
| Oct 20, 2025 | 239.12 | 246.16 | 239.12 | 245.15 | 245.15 | 2.42% | 229,279 |
| Oct 17, 2025 | 237.79 | 240.05 | 237.79 | 239.35 | 239.35 | -0.08% | 212,116 |
| Oct 16, 2025 | 241.39 | 243.68 | 239.51 | 239.54 | 239.54 | -0.71% | 194,735 |
| Oct 15, 2025 | 247.35 | 250.48 | 240.48 | 241.26 | 241.26 | -2.14% | 277,774 |
| Oct 14, 2025 | 244.13 | 248.22 | 243.01 | 246.54 | 246.54 | 0.62% | 126,866 |
| Oct 13, 2025 | 243.42 | 246.58 | 243.40 | 245.01 | 245.01 | 1.13% | 101,976 |
| Oct 10, 2025 | 252.53 | 252.53 | 241.07 | 242.27 | 242.27 | -3.03% | 221,704 |
| Oct 9, 2025 | 257.99 | 257.99 | 247.98 | 249.85 | 249.85 | -0.98% | 97,779 |
| Oct 8, 2025 | 252.57 | 253.16 | 249.46 | 252.32 | 252.32 | 0.91% | 108,241 |
| Oct 7, 2025 | 256.84 | 256.84 | 247.35 | 250.05 | 250.05 | -1.90% | 107,180 |
| Oct 6, 2025 | 256.00 | 256.00 | 251.60 | 254.88 | 254.88 | 0.83% | 108,912 |
| Oct 3, 2025 | 250.83 | 254.09 | 249.99 | 252.77 | 252.77 | 0.90% | 89,684 |
| Oct 2, 2025 | 253.48 | 254.07 | 248.86 | 250.52 | 250.52 | -0.76% | 105,298 |
| Oct 1, 2025 | 252.88 | 254.83 | 251.15 | 252.43 | 252.43 | -0.65% | 136,208 |
| Sep 30, 2025 | 251.92 | 254.63 | 250.49 | 254.09 | 254.09 | 1.15% | 155,750 |
| Sep 29, 2025 | 254.42 | 256.65 | 250.35 | 251.19 | 251.19 | -0.31% | 156,877 |
| Sep 26, 2025 | 250.99 | 254.97 | 250.21 | 251.98 | 251.98 | 0.68% | 116,143 |
| Sep 25, 2025 | 249.17 | 250.38 | 247.47 | 250.27 | 250.27 | 0.24% | 178,037 |
| Sep 24, 2025 | 252.32 | 253.45 | 249.15 | 249.68 | 249.68 | -1.13% | 298,817 |
| Sep 23, 2025 | 251.50 | 255.41 | 249.96 | 252.53 | 252.53 | 0.20% | 191,220 |
| Sep 22, 2025 | 248.91 | 252.97 | 247.80 | 252.02 | 252.02 | 1.16% | 229,594 |
| Sep 19, 2025 | 254.79 | 255.12 | 248.74 | 249.13 | 249.13 | -1.70% | 535,101 |
| Sep 18, 2025 | 250.03 | 253.45 | 249.36 | 253.44 | 253.44 | 1.22% | 220,028 |
| Sep 17, 2025 | 253.58 | 256.88 | 250.14 | 250.38 | 250.38 | -1.94% | 213,655 |
| Sep 16, 2025 | 259.96 | 262.91 | 255.03 | 255.34 | 255.34 | -0.13% | 281,217 |
| Sep 15, 2025 | 252.96 | 256.73 | 251.99 | 255.66 | 255.66 | 1.88% | 135,935 |
| Sep 12, 2025 | 253.29 | 255.29 | 250.58 | 250.93 | 250.93 | -0.94% | 112,486 |
| Sep 11, 2025 | 257.61 | 257.61 | 252.01 | 253.30 | 253.30 | 0.82% | 140,934 |
| Sep 10, 2025 | 249.81 | 254.33 | 248.61 | 251.24 | 251.24 | 0.46% | 129,741 |
| Sep 9, 2025 | 251.44 | 251.44 | 247.47 | 250.09 | 250.09 | -0.41% | 271,452 |
| Sep 8, 2025 | 253.99 | 254.38 | 250.88 | 251.13 | 251.13 | -0.48% | 250,398 |
| Sep 5, 2025 | 253.03 | 254.50 | 247.87 | 252.34 | 252.34 | -0.46% | 186,117 |
| Sep 4, 2025 | 256.10 | 256.10 | 250.97 | 253.51 | 253.51 | 1.18% | 208,851 |
| Sep 3, 2025 | 249.10 | 251.05 | 248.34 | 250.56 | 250.56 | 0.40% | 229,594 |
| Sep 2, 2025 | 240.83 | 249.56 | 240.83 | 249.56 | 249.56 | 1.86% | 202,778 |
| Aug 29, 2025 | 249.59 | 249.59 | 243.94 | 245.01 | 245.01 | -1.39% | 275,453 |