Skip to main content
logo
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
303.73
-3.63 (-1.18%)
At close: Mar 6, 2026, 4:00 PM EST
305.00
+1.27 (0.42%)
After-hours: Mar 6, 2026, 7:30 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026303.00307.24300.13303.73303.73-1.18%901,835
Mar 5, 2026316.96319.61303.44307.36307.36-3.97%758,538
Mar 4, 2026327.88330.01319.66320.05320.05-2.04%938,349
Mar 3, 2026324.70329.92319.15326.71326.71-0.77%759,133
Mar 2, 2026320.06335.41317.51329.25329.253.06%886,600
Feb 27, 2026314.80323.29312.21319.46319.462.07%2,128,335
Feb 26, 2026312.67321.51297.20312.98312.98-9.21%2,918,375
Feb 25, 2026352.59354.70342.70344.72344.72-1.69%924,835
Feb 24, 2026345.00351.27341.38350.64350.641.26%665,555
Feb 23, 2026349.01352.91345.41346.27346.27-1.53%644,798
Feb 20, 2026346.46353.20344.26351.66351.661.64%728,098
Feb 19, 2026341.37348.45340.80345.99345.991.10%520,179
Feb 18, 2026337.29343.36335.34342.22342.221.49%445,523
Feb 17, 2026332.50345.52330.94337.21337.211.41%776,904
Feb 13, 2026329.80337.16329.80332.52332.521.24%408,139
Feb 12, 2026326.30332.43323.99328.45328.451.88%489,902
Feb 11, 2026325.00325.00317.11322.40322.40-0.30%390,252
Feb 10, 2026323.87325.00320.25323.36323.360.27%308,747
Feb 9, 2026327.70332.66321.45322.49322.49-1.28%389,326
Feb 6, 2026327.59330.59325.24326.67326.671.36%406,056
Feb 5, 2026318.87327.46318.53322.30322.30-0.67%393,677
Feb 4, 2026333.82334.81319.27324.48324.48-2.94%560,560
Feb 3, 2026335.25337.15327.92334.32334.320.62%488,643
Feb 2, 2026332.17334.79329.75332.26332.260.41%410,534
Jan 30, 2026327.71333.41327.00330.91330.91-0.32%271,148
Jan 29, 2026333.70336.14328.22331.96331.960.26%517,198
Jan 28, 2026338.00338.00328.44331.11331.11-2.20%390,823
Jan 27, 2026339.70342.22335.89338.56338.560.72%379,041
Jan 26, 2026333.60337.39330.25336.15336.150.52%298,350
Jan 23, 2026342.92342.92333.17334.41334.41-1.48%465,826
Jan 22, 2026347.80349.74337.55339.44339.44-2.39%469,804
Jan 21, 2026347.34351.08344.66347.75347.750.94%417,135
Jan 20, 2026348.91353.89343.37344.52344.52-2.28%633,572
Jan 16, 2026358.37359.00351.81352.55352.55-1.53%590,748
Jan 15, 2026356.61360.48353.95358.04358.041.63%381,771
Jan 14, 2026352.34353.91346.26352.29352.29-343,418
Jan 13, 2026360.25360.25350.24352.30352.30-1.24%347,318
Jan 12, 2026354.87357.60353.37356.74356.740.90%410,695
Jan 9, 2026352.32357.13352.12353.56353.560.77%403,364
Jan 8, 2026357.10361.69346.62350.85350.85-0.02%604,326
Jan 7, 2026350.25356.77349.45350.91350.910.92%578,777
Jan 6, 2026343.00348.98342.33347.70347.701.78%599,222
Jan 5, 2026331.78343.99330.82341.62341.623.74%455,667
Jan 2, 2026323.22329.75320.18329.31329.191.77%320,363
Dec 31, 2025328.80329.06322.82323.59323.47-1.42%373,225
Dec 30, 2025327.47328.37325.33328.26328.14-0.30%386,842
Dec 29, 2025334.20334.31328.41329.24329.12-1.67%399,409
Dec 26, 2025337.35338.74334.00334.84334.72-0.96%358,365
Dec 24, 2025339.79340.11335.28338.07337.950.05%232,839
Dec 23, 2025336.00339.81331.51337.89337.770.99%639,311