HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	221.19	221.34	215.09	216.35	216.35	-2.76%	314,420
May 14, 2026	218.23	222.76	217.17	222.50	222.50	1.74%	381,858
May 13, 2026	218.59	221.40	214.99	218.70	218.70	0.70%	360,767
May 12, 2026	216.44	218.88	215.14	217.17	217.17	-0.17%	469,757
May 11, 2026	220.35	222.00	214.81	217.53	217.53	-1.85%	399,756
May 8, 2026	221.42	222.88	217.70	221.64	221.64	0.41%	234,292
May 7, 2026	227.50	227.55	218.82	220.73	220.73	-1.98%	281,757
May 6, 2026	218.87	227.49	218.66	225.19	225.19	5.06%	514,041
May 5, 2026	212.20	216.30	210.67	214.35	214.35	2.26%	371,450
May 4, 2026	210.66	213.03	209.48	209.61	209.61	0.16%	322,362
May 1, 2026	211.88	213.22	206.24	209.28	209.28	0.12%	357,455
Apr 30, 2026	202.64	209.44	202.64	209.02	209.02	3.85%	313,949
Apr 29, 2026	204.90	205.32	199.35	201.28	201.28	-2.06%	264,054
Apr 28, 2026	207.04	209.11	203.51	205.52	205.52	-	298,686
Apr 27, 2026	203.09	206.00	202.52	205.52	205.52	0.82%	318,413
Apr 24, 2026	206.81	207.21	202.21	203.85	203.85	-1.84%	203,035
Apr 23, 2026	205.94	211.18	203.81	207.67	207.67	0.14%	231,890
Apr 22, 2026	213.26	215.97	205.67	207.39	207.39	-1.94%	255,249
Apr 21, 2026	219.71	221.34	211.24	211.49	211.49	-4.45%	274,241
Apr 20, 2026	222.25	222.25	219.97	221.33	221.33	-0.08%	169,432
Apr 17, 2026	219.64	225.15	219.45	221.50	221.50	2.51%	322,831
Apr 16, 2026	223.52	224.81	216.05	216.07	216.07	-2.67%	255,724
Apr 15, 2026	226.24	229.04	221.19	221.99	221.99	-1.72%	152,033
Apr 14, 2026	223.56	227.39	222.63	225.88	225.88	1.13%	271,035
Apr 13, 2026	218.43	223.92	218.43	223.36	223.36	1.62%	397,294
Apr 10, 2026	221.97	223.49	218.35	219.79	219.79	-1.65%	282,183
Apr 9, 2026	221.23	226.48	221.12	223.47	223.47	-0.33%	292,785
Apr 8, 2026	219.62	226.17	219.39	224.21	224.21	5.55%	512,720
Apr 7, 2026	212.41	214.00	209.95	212.43	212.43	-0.50%	244,558
Apr 6, 2026	209.48	213.73	209.48	213.49	213.49	1.16%	228,752
Apr 2, 2026	209.67	213.35	205.00	211.04	211.04	-0.63%	475,349
Apr 1, 2026	216.46	216.46	211.38	212.38	212.38	0.61%	233,527
Mar 31, 2026	207.73	213.15	205.03	211.09	211.09	3.03%	402,320
Mar 30, 2026	210.36	210.36	202.61	204.88	204.88	-1.40%	504,457
Mar 27, 2026	207.10	208.88	206.22	207.78	207.78	-0.26%	253,363
Mar 26, 2026	210.00	213.13	207.89	208.33	208.33	-2.22%	249,394
Mar 25, 2026	216.81	218.13	212.30	213.05	213.05	0.11%	253,236
Mar 24, 2026	212.33	214.27	210.01	212.81	212.81	-0.10%	297,774
Mar 23, 2026	215.59	216.61	212.54	213.03	213.03	1.72%	442,948
Mar 20, 2026	214.32	221.31	208.18	209.42	209.42	-1.91%	766,425
Mar 19, 2026	218.82	221.03	210.98	213.50	213.50	-3.39%	531,976
Mar 18, 2026	225.65	227.70	220.74	221.00	221.00	-1.85%	274,206
Mar 17, 2026	226.92	228.71	222.26	225.17	225.17	0.55%	174,717
Mar 16, 2026	224.28	225.87	221.24	223.93	223.93	1.15%	215,783
Mar 13, 2026	226.94	226.94	219.38	221.38	221.38	-0.76%	232,150
Mar 12, 2026	224.42	230.73	222.45	223.07	223.07	-4.24%	459,366
Mar 11, 2026	229.30	233.76	228.12	232.94	232.94	0.49%	331,410
Mar 10, 2026	237.50	238.17	231.55	231.80	231.80	-0.98%	207,284
Mar 9, 2026	233.13	235.09	228.55	234.09	234.09	0.53%	489,542
Mar 6, 2026	231.92	234.20	228.73	232.86	232.86	-0.81%	277,959