HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
221.56
+0.49 (0.22%)
Oct 9, 2026, 1:56 PM EDT - Market open
HEICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 221.90 | 222.23 | 219.87 | 221.56 | 221.56 | 0.22% | 166,568 |
| Oct 8, 2026 | 221.60 | 221.77 | 218.00 | 221.07 | 221.07 | -0.10% | 383,895 |
| Oct 7, 2026 | 223.39 | 224.54 | 221.02 | 221.29 | 221.29 | -2.31% | 160,749 |
| Oct 6, 2026 | 225.69 | 226.85 | 221.21 | 226.52 | 226.52 | 0.73% | 203,210 |
| Oct 5, 2026 | 224.27 | 226.99 | 223.07 | 224.88 | 224.88 | 0.02% | 306,514 |
| Oct 2, 2026 | 233.37 | 234.87 | 224.82 | 224.84 | 224.84 | -2.59% | 316,516 |
| Oct 1, 2026 | 229.00 | 232.30 | 226.99 | 230.82 | 230.82 | 1.09% | 341,235 |
| Sep 30, 2026 | 231.08 | 232.94 | 228.17 | 228.33 | 228.33 | -1.09% | 378,500 |
| Sep 29, 2026 | 229.71 | 232.94 | 229.10 | 230.84 | 230.84 | 0.09% | 267,656 |
| Sep 28, 2026 | 229.05 | 232.94 | 225.64 | 230.63 | 230.63 | -0.60% | 221,047 |
| Sep 25, 2026 | 231.21 | 233.78 | 229.58 | 232.02 | 232.02 | 1.12% | 246,609 |
| Sep 24, 2026 | 230.70 | 235.02 | 229.43 | 229.44 | 229.44 | -0.72% | 273,131 |
| Sep 23, 2026 | 229.00 | 234.56 | 228.61 | 231.11 | 231.11 | 0.82% | 267,170 |
| Sep 22, 2026 | 228.80 | 231.25 | 225.52 | 229.22 | 229.22 | 1.12% | 281,604 |
| Sep 21, 2026 | 224.12 | 227.64 | 222.82 | 226.67 | 226.67 | 2.15% | 241,709 |
| Sep 18, 2026 | 220.78 | 221.95 | 218.92 | 221.90 | 221.90 | 0.47% | 853,833 |
| Sep 17, 2026 | 225.70 | 225.70 | 219.81 | 220.87 | 220.87 | -0.67% | 528,868 |
| Sep 16, 2026 | 223.35 | 227.41 | 222.04 | 222.37 | 222.37 | -0.04% | 428,849 |
| Sep 15, 2026 | 228.00 | 228.24 | 221.01 | 222.45 | 222.45 | -2.32% | 378,438 |
| Sep 14, 2026 | 233.39 | 234.69 | 225.53 | 227.73 | 227.73 | -3.20% | 463,817 |
| Sep 11, 2026 | 234.99 | 239.53 | 232.04 | 235.25 | 235.25 | 1.25% | 232,166 |
| Sep 10, 2026 | 232.36 | 235.82 | 229.64 | 232.34 | 232.34 | -0.06% | 252,408 |
| Sep 9, 2026 | 235.34 | 236.31 | 231.59 | 232.48 | 232.48 | -1.09% | 331,791 |
| Sep 8, 2026 | 240.26 | 240.26 | 234.88 | 235.04 | 235.04 | -2.14% | 242,691 |
| Sep 4, 2026 | 238.20 | 241.58 | 238.20 | 240.18 | 240.18 | 0.38% | 281,250 |
| Sep 3, 2026 | 243.26 | 243.26 | 236.65 | 239.26 | 239.26 | -0.24% | 308,793 |
| Sep 2, 2026 | 243.98 | 243.98 | 239.21 | 239.83 | 239.83 | -0.90% | 222,221 |
| Sep 1, 2026 | 242.95 | 245.21 | 241.33 | 242.00 | 242.00 | -0.89% | 214,870 |
| Aug 31, 2026 | 246.92 | 249.34 | 244.11 | 244.17 | 244.17 | -2.36% | 285,260 |
| 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 |