Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
311.08
+3.96 (1.29%)
At close: Jun 18, 2025, 4:00 PM
311.00
-0.08 (-0.03%)
After-hours: Jun 18, 2025, 4:51 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025308.51311.60307.59311.08-1.29%464,478
Jun 17, 2025304.91308.29302.15307.12307.120.92%383,795
Jun 16, 2025305.82307.56303.52304.31304.31-0.39%332,407
Jun 13, 2025304.51307.05301.59305.50305.500.45%419,827
Jun 12, 2025300.00307.27299.54304.12304.120.64%483,874
Jun 11, 2025301.29305.27296.63302.19302.190.79%646,798
Jun 10, 2025303.14304.79298.06299.83299.83-1.28%506,955
Jun 9, 2025305.00305.00297.59303.72303.720.12%429,426
Jun 6, 2025301.87304.80301.67303.35303.350.73%391,137
Jun 5, 2025301.78302.21298.99301.14301.140.36%334,567
Jun 4, 2025301.53301.85298.01300.05300.050.53%410,438
Jun 3, 2025300.28302.00296.66298.48298.48-0.81%450,894
Jun 2, 2025299.62302.12296.98300.91300.910.42%622,594
May 30, 2025301.44303.32295.90299.64299.64-0.18%849,998
May 29, 2025296.00300.67291.10300.17300.171.98%722,295
May 28, 2025281.50297.41280.50294.35294.357.42%1,351,122
May 27, 2025271.57274.40269.92274.02274.022.23%785,487
May 23, 2025265.41268.99264.11268.05268.050.36%352,285
May 22, 2025268.02269.96266.70267.08267.08-0.65%284,948
May 21, 2025276.70278.63268.27268.84268.84-2.99%378,559
May 20, 2025279.17280.14275.54277.12277.12-1.43%472,912
May 19, 2025276.36282.13275.36281.13281.130.85%487,638
May 16, 2025276.50279.32273.60278.75278.751.22%618,579
May 15, 2025269.96275.64267.89275.39275.392.17%566,689
May 14, 2025269.24270.51266.41269.53269.530.44%397,308
May 13, 2025268.87271.73267.88268.36268.36-0.04%318,123
May 12, 2025266.98268.60259.00268.48268.481.64%429,560
May 9, 2025269.04269.80261.68264.16264.16-1.44%406,586
May 8, 2025269.78272.46267.49268.02268.02-0.06%437,713
May 7, 2025263.36269.66263.36268.18268.181.78%615,347
May 6, 2025261.87265.23260.57263.48263.48-0.37%405,739
May 5, 2025261.47266.71261.27264.47264.470.80%346,734
May 2, 2025259.53263.58258.35262.36262.362.01%418,984
May 1, 2025252.18258.50250.39257.19257.192.56%383,813
Apr 30, 2025250.30251.25247.41250.76250.760.36%474,620
Apr 29, 2025249.01251.39247.03249.87249.871.00%374,864
Apr 28, 2025247.82249.58245.68247.40247.400.57%447,459
Apr 25, 2025247.66248.54243.56246.01246.01-0.49%491,615
Apr 24, 2025242.04247.90241.78247.21247.211.86%421,543
Apr 23, 2025245.00248.39241.47242.70242.700.71%581,331
Apr 22, 2025238.02242.50237.19240.98240.981.57%687,930
Apr 21, 2025242.10243.00234.48237.26237.26-3.06%386,413
Apr 17, 2025245.64247.35242.21244.74244.74-0.98%548,225
Apr 16, 2025250.90251.70245.25247.15247.15-1.51%443,787
Apr 15, 2025252.89256.02249.49250.94250.94-1.24%525,342
Apr 14, 2025254.33256.12251.09254.10254.101.65%729,424
Apr 11, 2025249.26251.78246.13249.97249.970.22%874,603
Apr 10, 2025250.20255.40243.12249.41249.41-1.64%724,906
Apr 9, 2025235.62254.93234.40253.56253.566.15%793,171
Apr 8, 2025248.57248.57234.64238.87238.871.03%634,004