HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	249.30	252.27	246.40	250.06	250.06	-0.38%	233,647
Aug 27, 2026	257.50	258.43	246.97	251.01	251.01	-1.89%	471,489
Aug 26, 2026	262.31	265.98	250.17	255.84	255.84	-0.49%	388,639
Aug 25, 2026	262.30	262.77	256.77	257.10	257.10	-0.82%	309,091
Aug 24, 2026	262.90	263.62	258.56	259.23	259.23	-0.68%	200,832
Aug 21, 2026	256.03	261.89	256.03	261.00	261.00	1.19%	207,602
Aug 20, 2026	261.60	265.09	256.66	257.92	257.92	-2.45%	220,109
Aug 19, 2026	268.78	268.97	264.39	264.39	264.39	-1.63%	202,500
Aug 18, 2026	267.00	272.42	265.94	268.78	268.78	-0.67%	228,478
Aug 17, 2026	272.30	274.04	270.21	270.60	270.60	-1.60%	261,728
Aug 14, 2026	273.23	275.03	270.86	274.99	274.99	0.92%	199,170
Aug 13, 2026	274.78	274.78	267.56	272.49	272.49	0.10%	226,882
Aug 12, 2026	267.03	272.38	264.73	272.21	272.21	2.83%	227,665
Aug 11, 2026	264.18	268.67	262.62	264.72	264.72	-0.14%	441,875
Aug 10, 2026	269.14	270.01	264.22	265.08	265.08	-0.46%	188,305
Aug 7, 2026	263.58	269.68	262.42	266.31	266.31	0.90%	123,892
Aug 6, 2026	265.60	272.74	261.76	263.93	263.93	-0.95%	180,246
Aug 5, 2026	262.50	268.42	262.50	266.46	266.46	0.19%	172,358
Aug 4, 2026	265.00	267.97	263.79	265.96	265.96	1.58%	269,349
Aug 3, 2026	255.31	263.22	255.31	261.82	261.82	1.76%	231,472
Jul 31, 2026	253.13	259.02	253.13	257.28	257.28	0.44%	178,429
Jul 30, 2026	259.06	263.23	252.78	256.15	256.15	-0.47%	195,888
Jul 29, 2026	260.64	263.19	255.09	257.36	257.36	-2.24%	170,155
Jul 28, 2026	258.65	263.47	257.68	263.25	263.25	1.48%	280,369
Jul 27, 2026	255.02	261.17	254.81	259.42	259.42	2.38%	191,627
Jul 24, 2026	250.50	254.02	250.43	253.40	253.40	1.82%	178,141
Jul 23, 2026	244.51	250.24	244.51	248.87	248.87	1.89%	370,177
Jul 22, 2026	248.05	250.00	244.16	244.25	244.25	-1.37%	169,492
Jul 21, 2026	248.91	249.74	246.00	247.64	247.64	-0.22%	155,977
Jul 20, 2026	250.00	253.43	246.78	248.18	248.18	-0.76%	202,098
Jul 17, 2026	242.01	255.76	229.91	250.07	250.07	-0.07%	275,129
Jul 16, 2026	252.31	252.91	247.62	250.24	250.24	-1.17%	199,935
Jul 15, 2026	249.10	255.59	249.10	253.20	253.20	1.40%	137,937
Jul 14, 2026	251.99	253.08	249.55	249.70	249.70	0.16%	142,727
Jul 13, 2026	251.93	252.00	247.68	249.30	249.30	-1.88%	107,540
Jul 10, 2026	252.14	254.64	249.50	254.07	254.07	0.32%	137,369
Jul 9, 2026	248.03	254.82	247.79	253.27	253.27	0.89%	146,035
Jul 8, 2026	254.63	256.79	249.42	251.03	251.03	-2.54%	140,472
Jul 7, 2026	265.09	265.09	253.01	257.57	257.57	-1.93%	170,990
Jul 6, 2026	261.66	267.42	260.27	262.63	262.63	0.36%	340,501
Jul 2, 2026	260.36	265.55	258.34	261.70	261.70	0.02%	370,603
Jul 1, 2026	260.02	265.20	259.04	261.65	261.65	1.50%	279,971
Jun 30, 2026	252.79	258.85	252.79	257.91	257.78	1.35%	505,352
Jun 29, 2026	252.56	258.50	250.61	254.48	254.35	-0.10%	635,267
Jun 26, 2026	255.27	255.43	249.08	254.74	254.61	-1.06%	824,842
Jun 25, 2026	248.55	257.52	245.17	257.47	257.34	4.68%	772,627
Jun 24, 2026	241.61	249.09	241.61	245.97	245.85	-0.11%	581,576
Jun 23, 2026	241.00	246.90	235.00	246.24	246.12	1.70%	379,350
Jun 22, 2026	244.55	248.55	241.72	242.12	242.00	-2.21%	422,418
Jun 18, 2026	255.59	255.59	246.76	247.58	247.46	-0.23%	393,771