Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
245.00
+12.16 (5.22%)
At close: Oct 29, 2026, 4:00 PM EDT
244.00
-1.00 (-0.41%)
After-hours: Oct 29, 2026, 4:51 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026235.12245.76233.00245.00245.005.22%281,116
Oct 28, 2026235.47235.63230.92232.84232.84-0.72%295,329
Oct 27, 2026234.51235.49230.36234.52234.520.17%298,856
Oct 26, 2026228.73235.14227.27234.12234.123.25%208,769
Oct 23, 2026227.08227.57219.11226.75226.75-0.81%313,171
Oct 22, 2026224.38228.95223.28228.60228.601.10%543,839
Oct 21, 2026230.57233.57223.90226.12226.12-2.18%425,257
Oct 20, 2026233.19235.63230.18231.17231.17-1.00%316,297
Oct 19, 2026233.00234.67231.44233.51233.510.19%234,468
Oct 16, 2026233.85237.41231.32233.06233.060.74%268,479
Oct 15, 2026227.26232.04224.49231.34231.343.08%228,992
Oct 14, 2026222.11224.47221.56224.42224.421.46%360,156
Oct 13, 2026222.57222.58218.18221.19221.19-0.75%290,135
Oct 12, 2026223.21224.51221.97222.87222.87-0.08%252,190
Oct 9, 2026221.90223.55219.87223.05223.050.90%279,257
Oct 8, 2026221.60221.77218.00221.07221.07-0.10%383,895
Oct 7, 2026223.39224.54221.02221.29221.29-2.31%160,749
Oct 6, 2026225.69226.85221.21226.52226.520.73%203,210
Oct 5, 2026224.27226.99223.07224.88224.880.02%306,514
Oct 2, 2026233.37234.87224.82224.84224.84-2.59%316,516
Oct 1, 2026229.00232.30226.99230.82230.821.09%341,235
Sep 30, 2026231.08232.94228.17228.33228.33-1.09%378,500
Sep 29, 2026229.71232.94229.10230.84230.840.09%267,656
Sep 28, 2026229.05232.94225.64230.63230.63-0.60%221,047
Sep 25, 2026231.21233.78229.58232.02232.021.12%246,609
Sep 24, 2026230.70235.02229.43229.44229.44-0.72%273,131
Sep 23, 2026229.00234.56228.61231.11231.110.82%267,170
Sep 22, 2026228.80231.25225.52229.22229.221.12%281,604
Sep 21, 2026224.12227.64222.82226.67226.672.15%241,709
Sep 18, 2026220.78221.95218.92221.90221.900.47%853,833
Sep 17, 2026225.70225.70219.81220.87220.87-0.67%528,868
Sep 16, 2026223.35227.41222.04222.37222.37-0.04%428,849
Sep 15, 2026228.00228.24221.01222.45222.45-2.32%378,438
Sep 14, 2026233.39234.69225.53227.73227.73-3.20%463,817
Sep 11, 2026234.99239.53232.04235.25235.251.25%232,166
Sep 10, 2026232.36235.82229.64232.34232.34-0.06%252,408
Sep 9, 2026235.34236.31231.59232.48232.48-1.09%331,791
Sep 8, 2026240.26240.26234.88235.04235.04-2.14%242,691
Sep 4, 2026238.20241.58238.20240.18240.180.38%281,250
Sep 3, 2026243.26243.26236.65239.26239.26-0.24%308,793
Sep 2, 2026243.98243.98239.21239.83239.83-0.90%222,221
Sep 1, 2026242.95245.21241.33242.00242.00-0.89%214,870
Aug 31, 2026246.92249.34244.11244.17244.17-2.36%285,260
Aug 28, 2026249.30252.27246.40250.06250.06-0.38%233,647
Aug 27, 2026257.50258.43246.97251.01251.01-1.89%471,489
Aug 26, 2026262.31265.98250.17255.84255.84-0.49%388,639
Aug 25, 2026262.30262.77256.77257.10257.10-0.82%309,091
Aug 24, 2026262.90263.62258.56259.23259.23-0.68%200,832
Aug 21, 2026256.03261.89256.03261.00261.001.19%207,602
Aug 20, 2026261.60265.09256.66257.92257.92-2.45%220,109