Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
294.35
+20.33 (7.42%)
At close: May 28, 2025, 4:00 PM
294.50
+0.15 (0.05%)
After-hours: May 28, 2025, 7:25 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025281.50297.41280.50294.35294.357.42%1,349,484
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
Apr 7, 2025230.00246.98229.07236.44236.44-2.18%774,039
Apr 4, 2025252.57256.75240.89241.72241.72-6.74%994,960
Apr 3, 2025263.00271.50258.26259.19259.19-4.04%678,407
Apr 2, 2025266.65272.97266.65270.10270.10-0.04%490,736
Apr 1, 2025265.93271.25265.05270.21270.211.13%442,215
Mar 31, 2025262.57269.41260.34267.19267.190.42%460,274
Mar 28, 2025267.55269.65265.12266.06266.06-0.96%484,831
Mar 27, 2025268.87272.56266.90268.63268.63-0.07%296,575
Mar 26, 2025270.66272.36266.31268.83268.83-0.75%508,280
Mar 25, 2025268.34272.41268.34270.85270.851.11%461,015
Mar 24, 2025263.60268.00262.68267.88267.882.44%403,390
Mar 21, 2025262.06262.35259.40261.50261.500.01%543,360
Mar 20, 2025262.32265.89260.13261.47261.47-1.13%351,774
Mar 19, 2025262.00266.03261.08264.47264.471.40%418,647
Mar 18, 2025259.21262.13258.90260.82260.820.22%331,013