HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	276.14	278.08	271.52	272.64	272.64	-2.31%	444,978
Mar 25, 2026	281.00	283.15	277.83	279.09	279.09	-0.57%	484,782
Mar 24, 2026	277.49	281.24	275.61	280.69	280.69	0.38%	424,496
Mar 23, 2026	278.23	283.89	278.16	279.64	279.64	1.63%	633,182
Mar 20, 2026	276.00	279.18	270.71	275.16	275.16	-0.72%	795,860
Mar 19, 2026	284.38	284.38	274.15	277.16	277.16	-3.87%	735,422
Mar 18, 2026	293.41	295.63	287.91	288.33	288.33	-1.33%	348,515
Mar 17, 2026	293.59	295.38	289.12	292.21	292.21	0.25%	296,081
Mar 16, 2026	291.12	294.14	289.75	291.47	291.47	1.05%	457,423
Mar 13, 2026	292.16	294.23	285.52	288.45	288.45	-0.53%	462,171
Mar 12, 2026	302.51	306.57	289.62	290.00	290.00	-5.49%	600,612
Mar 11, 2026	303.14	308.45	301.66	306.84	306.84	0.14%	644,593
Mar 10, 2026	308.73	311.90	306.10	306.40	306.40	-1.25%	581,647
Mar 9, 2026	301.40	310.36	297.76	310.29	310.29	2.16%	754,458
Mar 6, 2026	303.00	307.24	300.13	303.73	303.73	-1.18%	901,835
Mar 5, 2026	316.96	319.61	303.44	307.36	307.36	-3.97%	758,538
Mar 4, 2026	327.88	330.01	319.66	320.05	320.05	-2.04%	938,349
Mar 3, 2026	324.70	329.92	319.15	326.71	326.71	-0.77%	759,133
Mar 2, 2026	320.06	335.41	317.51	329.25	329.25	3.06%	886,600
Feb 27, 2026	314.80	323.29	312.21	319.46	319.46	2.07%	2,128,335
Feb 26, 2026	312.67	321.51	297.20	312.98	312.98	-9.21%	2,918,375
Feb 25, 2026	352.59	354.70	342.70	344.72	344.72	-1.69%	924,835
Feb 24, 2026	345.00	351.27	341.38	350.64	350.64	1.26%	665,555
Feb 23, 2026	349.01	352.91	345.41	346.27	346.27	-1.53%	644,798
Feb 20, 2026	346.46	353.20	344.26	351.66	351.66	1.64%	728,098
Feb 19, 2026	341.37	348.45	340.80	345.99	345.99	1.10%	520,179
Feb 18, 2026	337.29	343.36	335.34	342.22	342.22	1.49%	445,523
Feb 17, 2026	332.50	345.52	330.94	337.21	337.21	1.41%	776,904
Feb 13, 2026	329.80	337.16	329.80	332.52	332.52	1.24%	408,139
Feb 12, 2026	326.30	332.43	323.99	328.45	328.45	1.88%	489,902
Feb 11, 2026	325.00	325.00	317.11	322.40	322.40	-0.30%	390,252
Feb 10, 2026	323.87	325.00	320.25	323.36	323.36	0.27%	308,747
Feb 9, 2026	327.70	332.66	321.45	322.49	322.49	-1.28%	389,326
Feb 6, 2026	327.59	330.59	325.24	326.67	326.67	1.36%	406,056
Feb 5, 2026	318.87	327.46	318.53	322.30	322.30	-0.67%	393,677
Feb 4, 2026	333.82	334.81	319.27	324.48	324.48	-2.94%	560,560
Feb 3, 2026	335.25	337.15	327.92	334.32	334.32	0.62%	488,643
Feb 2, 2026	332.17	334.79	329.75	332.26	332.26	0.41%	410,534
Jan 30, 2026	327.71	333.41	327.00	330.91	330.91	-0.32%	271,148
Jan 29, 2026	333.70	336.14	328.22	331.96	331.96	0.26%	517,198
Jan 28, 2026	338.00	338.00	328.44	331.11	331.11	-2.20%	390,823
Jan 27, 2026	339.70	342.22	335.89	338.56	338.56	0.72%	379,041
Jan 26, 2026	333.60	337.39	330.25	336.15	336.15	0.52%	298,350
Jan 23, 2026	342.92	342.92	333.17	334.41	334.41	-1.48%	465,826
Jan 22, 2026	347.80	349.74	337.55	339.44	339.44	-2.39%	469,804
Jan 21, 2026	347.34	351.08	344.66	347.75	347.75	0.94%	417,135
Jan 20, 2026	348.91	353.89	343.37	344.52	344.52	-2.28%	633,572
Jan 16, 2026	358.37	359.00	351.81	352.55	352.55	-1.53%	590,748
Jan 15, 2026	356.61	360.48	353.95	358.04	358.04	1.63%	381,771
Jan 14, 2026	352.34	353.91	346.26	352.29	352.29	-	343,418