Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
245.01
-3.45 (-1.39%)
Aug 29, 2025, 4:00 PM - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025249.59249.59243.94245.01245.01-1.39%275,453
Aug 28, 2025249.69249.69247.34248.46248.460.05%151,558
Aug 27, 2025263.48263.75248.31248.34248.34-5.46%265,416
Aug 26, 2025249.99263.09249.83262.67262.679.57%487,060
Aug 25, 2025244.06245.00239.73239.73239.73-1.60%248,736
Aug 22, 2025240.35246.51240.35243.62243.621.67%229,872
Aug 21, 2025240.68242.62239.58239.62239.62-0.29%203,352
Aug 20, 2025238.19241.76238.19240.32240.321.05%107,062
Aug 19, 2025239.46240.95236.99237.82237.82-1.08%150,164
Aug 18, 2025241.71241.71237.62240.42240.42-0.12%131,568
Aug 15, 2025241.79243.62239.74240.71240.71-0.88%128,601
Aug 14, 2025242.70245.42241.51242.85242.85-0.72%138,419
Aug 13, 2025247.00248.19239.33244.61244.61-0.88%203,089
Aug 12, 2025245.08248.18240.78246.78246.780.56%297,538
Aug 11, 2025246.00247.81241.87245.40245.40-0.17%102,474
Aug 8, 2025247.93250.73245.83245.83245.83-0.53%93,900
Aug 7, 2025246.14247.71243.45247.15247.15-0.35%123,609
Aug 6, 2025247.99248.66244.49248.01248.010.78%133,824
Aug 5, 2025263.55263.55244.01246.09246.09-6.74%258,521
Aug 4, 2025257.57264.71257.57263.87263.872.56%139,946
Aug 1, 2025255.48258.30250.91257.28257.28-0.31%125,066
Jul 31, 2025255.41259.03253.97258.09258.090.16%158,489
Jul 30, 2025255.61260.00255.26257.68257.680.62%125,096
Jul 29, 2025256.31258.18253.84256.09256.090.36%199,262
Jul 28, 2025255.39255.96254.10255.17255.170.61%127,856
Jul 25, 2025250.91253.98250.91253.62253.620.85%173,811
Jul 24, 2025253.93255.07251.17251.49251.49-0.46%198,223
Jul 23, 2025250.50252.81249.31252.66252.661.49%180,448
Jul 22, 2025250.46252.36245.83248.96248.96-0.99%223,855
Jul 21, 2025252.89256.00251.26251.46251.46-0.66%156,184
Jul 18, 2025253.15254.61251.24253.13253.130.48%170,863
Jul 17, 2025251.79254.02251.49251.91251.910.25%183,787
Jul 16, 2025251.23251.47248.37251.29251.290.45%144,869
Jul 15, 2025251.79253.00249.32250.17250.17-0.77%235,145
Jul 14, 2025246.67252.41244.05252.11252.112.56%289,396
Jul 11, 2025243.07246.14242.03245.81245.811.55%202,141
Jul 10, 2025246.42246.42240.70242.07242.07-1.60%299,710
Jul 9, 2025248.19248.19244.67246.01246.01-0.42%242,749
Jul 8, 2025248.90252.09244.44247.06247.06-2.75%604,345
Jul 7, 2025255.67256.07252.83254.04254.040.06%228,942
Jul 3, 2025250.98254.52249.38253.90253.901.89%187,944
Jul 2, 2025251.28252.47247.26249.18249.18-1.21%290,836
Jul 1, 2025257.03258.67249.16252.24252.24-2.52%303,875
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