Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
243.50
-2.80 (-1.14%)
Jun 5, 2026, 4:00 PM EDT - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026244.47245.83241.71243.50243.50-1.14%274,297
Jun 4, 2026244.53249.83243.63246.30246.301.67%370,517
Jun 3, 2026243.80246.57241.48242.26242.26-1.03%251,665
Jun 2, 2026244.40247.98241.93244.77244.77-0.47%402,080
Jun 1, 2026256.42257.65245.78245.93245.93-5.34%322,659
May 29, 2026255.60260.28253.60259.81259.810.95%800,809
May 28, 2026249.97259.07247.51257.36257.3612.00%642,421
May 27, 2026231.41232.26228.04229.79229.790.39%390,825
May 26, 2026228.08231.02227.01228.89228.892.16%555,015
May 22, 2026224.22227.45223.43224.04224.040.08%291,628
May 21, 2026221.07225.77218.87223.85223.850.03%178,361
May 20, 2026221.19224.26217.43223.78223.782.67%290,568
May 19, 2026218.67220.52214.63217.96217.96-0.16%312,995
May 18, 2026216.31220.32215.69218.32218.320.91%397,590
May 15, 2026221.19221.34215.09216.35216.35-2.76%314,420
May 14, 2026218.23222.76217.17222.50222.501.74%381,858
May 13, 2026218.59221.40214.99218.70218.700.70%360,767
May 12, 2026216.44218.88215.14217.17217.17-0.17%469,757
May 11, 2026220.35222.00214.81217.53217.53-1.85%399,756
May 8, 2026221.42222.88217.70221.64221.640.41%234,292
May 7, 2026227.50227.55218.82220.73220.73-1.98%281,757
May 6, 2026218.87227.49218.66225.19225.195.06%514,041
May 5, 2026212.20216.30210.67214.35214.352.26%371,450
May 4, 2026210.66213.03209.48209.61209.610.16%322,362
May 1, 2026211.88213.22206.24209.28209.280.12%357,455
Apr 30, 2026202.64209.44202.64209.02209.023.85%313,949
Apr 29, 2026204.90205.32199.35201.28201.28-2.06%264,054
Apr 28, 2026207.04209.11203.51205.52205.52-298,686
Apr 27, 2026203.09206.00202.52205.52205.520.82%318,413
Apr 24, 2026206.81207.21202.21203.85203.85-1.84%203,035
Apr 23, 2026205.94211.18203.81207.67207.670.14%231,890
Apr 22, 2026213.26215.97205.67207.39207.39-1.94%255,249
Apr 21, 2026219.71221.34211.24211.49211.49-4.45%274,241
Apr 20, 2026222.25222.25219.97221.33221.33-0.08%169,432
Apr 17, 2026219.64225.15219.45221.50221.502.51%322,831
Apr 16, 2026223.52224.81216.05216.07216.07-2.67%255,724
Apr 15, 2026226.24229.04221.19221.99221.99-1.72%152,033
Apr 14, 2026223.56227.39222.63225.88225.881.13%271,035
Apr 13, 2026218.43223.92218.43223.36223.361.62%397,294
Apr 10, 2026221.97223.49218.35219.79219.79-1.65%282,183
Apr 9, 2026221.23226.48221.12223.47223.47-0.33%292,785
Apr 8, 2026219.62226.17219.39224.21224.215.55%512,720
Apr 7, 2026212.41214.00209.95212.43212.43-0.50%244,558
Apr 6, 2026209.48213.73209.48213.49213.491.16%228,752
Apr 2, 2026209.67213.35205.00211.04211.04-0.63%475,349
Apr 1, 2026216.46216.46211.38212.38212.380.61%233,527
Mar 31, 2026207.73213.15205.03211.09211.093.03%402,320
Mar 30, 2026210.36210.36202.61204.88204.88-1.40%504,457
Mar 27, 2026207.10208.88206.22207.78207.78-0.26%253,363
Mar 26, 2026210.00213.13207.89208.33208.33-2.22%249,394