Skip to main content
logo
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
323.59
-4.67 (-1.42%)
At close: Dec 31, 2025, 4:00 PM EST
323.00
-0.59 (-0.18%)
After-hours: Dec 31, 2025, 7:23 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025328.80329.06322.82323.59323.59-1.42%373,161
Dec 30, 2025327.47328.37325.33328.26328.26-0.30%386,816
Dec 29, 2025334.20334.31328.41329.24329.24-1.67%392,748
Dec 26, 2025337.35338.74334.00334.84334.84-0.96%349,376
Dec 24, 2025339.79340.11335.28338.07338.070.05%232,830
Dec 23, 2025336.00339.81331.51337.89337.890.99%638,853
Dec 22, 2025332.46336.37327.42334.58334.582.42%618,519
Dec 19, 2025318.89330.36316.14326.67326.675.81%1,075,658
Dec 18, 2025310.07312.55306.15308.73308.730.60%635,546
Dec 17, 2025309.81312.36306.08306.89306.89-1.10%469,393
Dec 16, 2025309.40312.85306.67310.29310.29-0.60%478,395
Dec 15, 2025312.53315.86310.13312.16312.160.54%537,846
Dec 12, 2025318.00318.55309.47310.49310.49-1.51%395,066
Dec 11, 2025310.34315.63308.38315.26315.262.13%514,356
Dec 10, 2025306.40310.23304.44308.67308.670.97%563,933
Dec 9, 2025313.58316.95304.77305.71305.71-2.82%518,424
Dec 8, 2025312.88317.42311.26314.59314.590.77%482,725
Dec 5, 2025316.56316.56309.36312.20312.20-1.09%240,228
Dec 4, 2025309.68317.73309.46315.64315.642.00%397,912
Dec 3, 2025308.84310.08306.40309.45309.450.39%311,101
Dec 2, 2025311.53311.59307.40308.25308.25-0.47%381,004
Dec 1, 2025313.68316.22309.59309.71309.71-2.27%317,796
Nov 28, 2025317.14317.99315.12316.91316.910.52%97,971
Nov 26, 2025315.26317.92313.58315.26315.260.22%261,813
Nov 25, 2025307.16315.48306.21314.58314.582.81%355,631
Nov 24, 2025304.24308.30302.67305.98305.980.91%350,716
Nov 21, 2025301.96304.94298.59303.22303.220.01%375,954
Nov 20, 2025313.01313.01301.12303.18303.18-1.40%525,869
Nov 19, 2025309.42311.28305.03307.48307.48-0.78%538,460
Nov 18, 2025310.00314.71305.89309.90309.90-0.32%501,473
Nov 17, 2025314.50316.07309.13310.88310.88-0.88%329,995
Nov 14, 2025312.00317.84310.70313.64313.64-1.19%344,135
Nov 13, 2025325.26326.50317.33317.41317.41-2.63%269,260
Nov 12, 2025328.59334.33325.52325.97325.97-0.91%374,349
Nov 11, 2025329.00334.13327.87328.95328.95-0.51%319,126
Nov 10, 2025329.00337.57325.03330.64330.642.36%596,919
Nov 7, 2025316.15323.60313.02323.02323.021.72%284,869
Nov 6, 2025318.44323.74316.95317.56317.56-0.25%312,170
Nov 5, 2025312.21318.84311.02318.35318.350.69%282,161
Nov 4, 2025312.70316.71311.01316.17316.170.43%200,128
Nov 3, 2025318.67318.67312.62314.82314.82-0.93%261,754
Oct 31, 2025310.78318.15309.58317.77317.772.40%441,756
Oct 30, 2025309.23316.05309.23310.33310.33-0.10%253,225
Oct 29, 2025312.55313.56308.69310.63310.63-0.61%232,040
Oct 28, 2025315.00317.26310.00312.55312.55-1.09%358,395
Oct 27, 2025317.10318.97314.72315.98315.98-0.25%233,371
Oct 24, 2025320.03320.47315.63316.77316.77-0.25%160,328
Oct 23, 2025312.09318.11312.09317.56317.561.79%242,553
Oct 22, 2025314.77316.88311.51311.98311.98-1.00%240,500
Oct 21, 2025315.90319.91313.41315.14315.140.68%216,583