HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	255.27	255.43	249.08	254.74	254.74	-1.06%	819,058
Jun 25, 2026	248.55	257.52	245.17	257.47	257.47	4.68%	766,134
Jun 24, 2026	241.61	249.09	241.61	245.97	245.97	-0.11%	546,435
Jun 23, 2026	241.00	246.90	235.00	246.24	246.24	1.70%	379,350
Jun 22, 2026	244.55	248.55	241.72	242.12	242.12	-2.21%	422,409
Jun 18, 2026	255.59	255.59	246.76	247.58	247.58	-0.23%	376,465
Jun 17, 2026	246.12	252.15	236.85	248.14	248.14	0.01%	277,004
Jun 16, 2026	248.96	252.34	247.66	248.11	248.11	-0.25%	269,127
Jun 15, 2026	254.70	255.79	248.73	248.73	248.73	0.66%	317,701
Jun 12, 2026	253.37	253.37	245.66	247.09	247.09	-1.58%	252,280
Jun 11, 2026	240.16	251.31	240.16	251.05	251.05	5.73%	375,891
Jun 10, 2026	241.20	243.85	236.90	237.45	237.45	-1.81%	292,954
Jun 9, 2026	239.37	243.50	233.78	241.83	241.83	0.97%	588,032
Jun 8, 2026	245.12	248.14	238.54	239.50	239.50	-1.64%	295,651
Jun 5, 2026	244.47	245.83	241.71	243.50	243.50	-1.14%	274,297
Jun 4, 2026	244.53	249.83	243.63	246.30	246.30	1.67%	370,517
Jun 3, 2026	243.80	246.57	241.48	242.26	242.26	-1.03%	251,665
Jun 2, 2026	244.40	247.98	241.93	244.77	244.77	-0.47%	402,080
Jun 1, 2026	256.42	257.65	245.78	245.93	245.93	-5.34%	322,659
May 29, 2026	255.60	260.28	253.60	259.81	259.81	0.95%	800,809
May 28, 2026	249.97	259.07	247.51	257.36	257.36	12.00%	642,421
May 27, 2026	231.41	232.26	228.04	229.79	229.79	0.39%	390,825
May 26, 2026	228.08	231.02	227.01	228.89	228.89	2.16%	555,015
May 22, 2026	224.22	227.45	223.43	224.04	224.04	0.08%	291,628
May 21, 2026	221.07	225.77	218.87	223.85	223.85	0.03%	178,361
May 20, 2026	221.19	224.26	217.43	223.78	223.78	2.67%	290,568
May 19, 2026	218.67	220.52	214.63	217.96	217.96	-0.16%	312,995
May 18, 2026	216.31	220.32	215.69	218.32	218.32	0.91%	397,590
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