Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
266.31
+2.38 (0.90%)
Aug 7, 2026, 4:00 PM EDT - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026263.58269.68262.42266.31266.310.90%123,892
Aug 6, 2026265.60272.74261.76263.93263.93-0.95%180,246
Aug 5, 2026262.50268.42262.50266.46266.460.19%172,358
Aug 4, 2026265.00267.97263.79265.96265.961.58%269,349
Aug 3, 2026255.31263.22255.31261.82261.821.76%231,472
Jul 31, 2026253.13259.02253.13257.28257.280.44%178,429
Jul 30, 2026259.06263.23252.78256.15256.15-0.47%195,888
Jul 29, 2026260.64263.19255.09257.36257.36-2.24%170,155
Jul 28, 2026258.65263.47257.68263.25263.251.48%280,369
Jul 27, 2026255.02261.17254.81259.42259.422.38%191,627
Jul 24, 2026250.50254.02250.43253.40253.401.82%178,141
Jul 23, 2026244.51250.24244.51248.87248.871.89%370,177
Jul 22, 2026248.05250.00244.16244.25244.25-1.37%169,492
Jul 21, 2026248.91249.74246.00247.64247.64-0.22%155,977
Jul 20, 2026250.00253.43246.78248.18248.18-0.76%202,098
Jul 17, 2026242.01255.76229.91250.07250.07-0.07%275,129
Jul 16, 2026252.31252.91247.62250.24250.24-1.17%199,935
Jul 15, 2026249.10255.59249.10253.20253.201.40%137,937
Jul 14, 2026251.99253.08249.55249.70249.700.16%142,727
Jul 13, 2026251.93252.00247.68249.30249.30-1.88%107,540
Jul 10, 2026252.14254.64249.50254.07254.070.32%137,369
Jul 9, 2026248.03254.82247.79253.27253.270.89%146,035
Jul 8, 2026254.63256.79249.42251.03251.03-2.54%140,472
Jul 7, 2026265.09265.09253.01257.57257.57-1.93%170,990
Jul 6, 2026261.66267.42260.27262.63262.630.36%340,501
Jul 2, 2026260.36265.55258.34261.70261.700.02%370,603
Jul 1, 2026260.02265.20259.04261.65261.651.50%279,971
Jun 30, 2026252.79258.85252.79257.91257.781.35%505,352
Jun 29, 2026252.56258.50250.61254.48254.35-0.10%635,267
Jun 26, 2026255.27255.43249.08254.74254.61-1.06%824,842
Jun 25, 2026248.55257.52245.17257.47257.344.68%772,627
Jun 24, 2026241.61249.09241.61245.97245.85-0.11%581,576
Jun 23, 2026241.00246.90235.00246.24246.121.70%379,350
Jun 22, 2026244.55248.55241.72242.12242.00-2.21%422,418
Jun 18, 2026255.59255.59246.76247.58247.46-0.23%393,771
Jun 17, 2026246.12252.15236.85248.14248.010.01%277,006
Jun 16, 2026248.96252.34247.66248.11247.98-0.25%269,127
Jun 15, 2026254.70255.79248.73248.73248.600.66%317,975
Jun 12, 2026253.37253.37245.66247.09246.97-1.58%254,246
Jun 11, 2026240.16251.31240.16251.05250.925.73%376,036
Jun 10, 2026241.20243.85236.90237.45237.33-1.81%345,726
Jun 9, 2026239.37243.50233.78241.83241.710.97%619,433
Jun 8, 2026245.12248.14238.54239.50239.38-1.64%295,651
Jun 5, 2026244.47245.83241.71243.50243.38-1.14%274,297
Jun 4, 2026244.53249.83243.63246.30246.181.67%370,536
Jun 3, 2026243.80246.57241.48242.26242.14-1.03%251,691
Jun 2, 2026244.40247.98241.93244.77244.65-0.47%402,318
Jun 1, 2026256.42257.65245.78245.93245.81-5.34%322,664
May 29, 2026255.60260.28253.60259.81259.680.95%828,484
May 28, 2026249.97259.07247.51257.36257.2312.00%642,437