HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	206.81	207.21	202.21	203.85	203.85	-1.84%	201,049
Apr 23, 2026	205.94	211.18	203.81	207.67	207.67	0.14%	228,303
Apr 22, 2026	213.26	215.97	205.67	207.39	207.39	-1.94%	250,862
Apr 21, 2026	219.71	221.34	211.24	211.49	211.49	-4.45%	270,242
Apr 20, 2026	222.25	222.25	219.97	221.33	221.33	-0.08%	163,477
Apr 17, 2026	219.64	225.15	219.45	221.50	221.50	2.51%	322,315
Apr 16, 2026	223.52	224.81	216.05	216.07	216.07	-2.67%	238,606
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%	270,597
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%	337,640
Apr 7, 2026	212.41	214.00	209.95	212.43	212.43	-0.50%	244,346
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%	475,334
Apr 1, 2026	216.46	216.46	211.38	212.38	212.38	0.61%	233,500
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%	476,280
Mar 27, 2026	207.10	208.88	206.22	207.78	207.78	-0.26%	251,157
Mar 26, 2026	210.00	213.13	207.89	208.33	208.33	-2.22%	243,077
Mar 25, 2026	216.81	218.13	212.30	213.05	213.05	0.11%	253,112
Mar 24, 2026	212.33	214.27	210.01	212.81	212.81	-0.10%	276,089
Mar 23, 2026	215.59	216.61	212.54	213.03	213.03	1.72%	383,134
Mar 20, 2026	214.32	221.31	208.18	209.42	209.42	-1.91%	670,419
Mar 19, 2026	218.82	221.03	210.98	213.50	213.50	-3.39%	524,261
Mar 18, 2026	225.65	227.70	220.74	221.00	221.00	-1.85%	262,654
Mar 17, 2026	226.92	228.71	222.26	225.17	225.17	0.55%	174,071
Mar 16, 2026	224.28	225.87	221.24	223.93	223.93	1.15%	204,970
Mar 13, 2026	226.94	226.94	219.38	221.38	221.38	-0.76%	228,328
Mar 12, 2026	224.42	230.73	222.45	223.07	223.07	-4.24%	459,361
Mar 11, 2026	229.30	233.76	228.12	232.94	232.94	0.49%	330,220
Mar 10, 2026	237.50	238.17	231.55	231.80	231.80	-0.98%	191,033
Mar 9, 2026	233.13	235.09	228.55	234.09	234.09	0.53%	488,712
Mar 6, 2026	231.92	234.20	228.73	232.86	232.86	-0.81%	270,487
Mar 5, 2026	241.74	243.15	231.10	234.76	234.76	-3.67%	385,566
Mar 4, 2026	248.74	248.74	243.00	243.70	243.70	-0.33%	300,611
Mar 3, 2026	245.95	246.85	239.41	244.51	244.51	-0.76%	415,940
Mar 2, 2026	242.06	251.82	240.15	246.39	246.39	2.62%	382,944
Feb 27, 2026	238.19	245.50	236.87	240.11	240.11	0.94%	726,922
Feb 26, 2026	239.72	239.72	221.33	237.87	237.87	-5.97%	963,685
Feb 25, 2026	260.17	261.90	252.13	252.98	252.98	-2.47%	431,757
Feb 24, 2026	256.69	260.49	254.07	259.39	259.39	0.20%	315,826
Feb 23, 2026	259.72	262.67	258.04	258.86	258.86	-1.05%	297,285
Feb 20, 2026	261.92	265.28	257.86	261.61	261.61	0.54%	358,136
Feb 19, 2026	256.88	263.18	256.88	260.20	260.20	0.86%	199,375
Feb 18, 2026	256.21	259.13	253.82	257.98	257.98	1.47%	259,583
Feb 17, 2026	253.77	260.55	251.97	254.25	254.25	0.53%	297,768
Feb 13, 2026	253.13	257.67	251.40	252.91	252.91	1.03%	272,483
Feb 12, 2026	249.07	254.01	248.26	250.34	250.34	1.36%	263,987