Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
237.06
+1.48 (0.63%)
Jan 17, 2025, 4:00 PM EST - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025236.51239.10235.29237.06237.060.63%612,490
Jan 16, 2025228.90236.40228.90235.58235.583.13%826,742
Jan 15, 2025234.06234.06227.91228.43228.43-0.45%697,069
Jan 14, 2025228.31230.69226.28229.47229.471.40%496,113
Jan 13, 2025223.34226.74222.18226.30226.300.32%599,802
Jan 10, 2025225.83231.92225.00225.57225.57-0.80%743,741
Jan 8, 2025226.79228.03222.00227.39227.390.68%2,114,282
Jan 7, 2025230.48231.74225.48225.85225.85-1.63%724,871
Jan 6, 2025238.16238.90228.68229.60229.60-3.52%768,960
Jan 3, 2025236.84239.88236.84237.98237.980.33%356,383
Jan 2, 2025238.64239.59235.86237.19237.08-0.23%292,580
Dec 31, 2024240.00241.29237.13237.74237.63-0.82%276,379
Dec 30, 2024237.49240.91236.81239.70239.59-0.51%335,256
Dec 27, 2024238.25241.20237.93240.94240.830.16%274,762
Dec 26, 2024239.95241.09238.25240.56240.450.21%312,814
Dec 24, 2024239.00240.50237.50240.05239.940.73%191,509
Dec 23, 2024238.20239.91235.86238.32238.21-0.26%393,663
Dec 20, 2024236.74240.29233.78238.94238.830.53%1,105,968
Dec 19, 2024238.82241.14233.50237.69237.580.19%955,577
Dec 18, 2024250.44252.83232.89237.24237.13-8.68%2,230,599
Dec 17, 2024262.98263.65257.36259.80259.68-1.14%937,749
Dec 16, 2024258.00263.95256.41262.80262.682.30%623,659
Dec 13, 2024255.64257.88255.26256.89256.770.57%351,416
Dec 12, 2024258.65259.87254.86255.44255.32-1.19%339,600
Dec 11, 2024257.39259.13256.52258.52258.400.96%384,247
Dec 10, 2024255.00257.54254.14256.05255.930.22%323,323
Dec 9, 2024263.17263.54254.03255.48255.36-3.13%824,923
Dec 6, 2024269.02269.02262.16263.73263.61-1.98%466,182
Dec 5, 2024268.95270.63266.56269.07268.95-0.29%522,551
Dec 4, 2024266.50270.83265.55269.86269.740.71%359,349
Dec 3, 2024269.52269.52266.44267.96267.84-0.27%274,247
Dec 2, 2024273.62273.62266.47268.68268.56-1.72%368,056
Nov 29, 2024272.84274.71269.99273.37273.240.71%175,538
Nov 27, 2024275.42277.05269.66271.43271.31-1.61%440,972
Nov 26, 2024276.40278.39275.11275.86275.73-0.18%437,488
Nov 25, 2024281.81283.60276.14276.37276.24-0.95%522,856
Nov 22, 2024279.01282.82278.12279.02278.890.60%366,473
Nov 21, 2024278.46281.97276.00277.35277.22-0.03%350,470
Nov 20, 2024277.19279.39272.69277.42277.291.70%359,627
Nov 19, 2024269.29274.34267.06272.78272.651.16%528,077
Nov 18, 2024270.65270.65266.08269.66269.54-0.28%496,810
Nov 15, 2024275.57279.28268.45270.41270.29-2.39%758,764
Nov 14, 2024273.92281.15272.25277.04276.911.14%1,175,866
Nov 13, 2024263.15274.10263.15273.92273.793.95%730,969
Nov 12, 2024263.47263.78259.40263.52263.400.02%274,182
Nov 11, 2024262.27264.88261.50263.47263.351.54%358,894
Nov 8, 2024255.16263.42254.09259.47259.352.51%428,040
Nov 7, 2024260.09260.09252.62253.11252.99-3.18%411,775
Nov 6, 2024264.14264.55257.31261.43261.313.31%517,499
Nov 5, 2024249.46253.12249.31253.06252.941.79%357,392
Nov 4, 2024246.29249.54245.07248.60248.491.11%329,454
Nov 1, 2024247.42247.50244.98245.86245.750.37%315,573
Oct 31, 2024247.27248.81244.55244.95244.84-1.40%369,697
Oct 30, 2024247.99251.32247.42248.43248.32-0.20%343,384
Oct 29, 2024246.10249.84245.06248.94248.830.10%434,717
Oct 28, 2024254.17254.66246.15248.69248.58-2.01%681,694
Oct 25, 2024254.18255.32250.55253.80253.680.19%404,508
Oct 24, 2024253.90256.23250.98253.31253.19-0.62%325,637
Oct 23, 2024255.36257.15253.50254.88254.76-0.23%529,754
Oct 22, 2024261.90262.26253.80255.47255.35-2.16%424,946
Oct 21, 2024261.82263.41259.42261.10260.980.08%248,266
Oct 18, 2024265.07265.24260.27260.89260.77-1.54%364,794
Oct 17, 2024266.01266.97264.00264.96264.84-0.07%204,003
Oct 16, 2024262.59265.32258.17265.15265.030.84%429,297
Oct 15, 2024267.36267.36262.67262.93262.81-1.22%307,371
Oct 14, 2024265.74267.19264.50266.19266.070.56%256,654
Oct 11, 2024259.68264.94259.68264.72264.602.43%209,213
Oct 10, 2024260.11260.20257.00258.44258.32-1.14%225,327
Oct 9, 2024259.05262.23258.88261.42261.300.55%330,367
Oct 8, 2024259.85261.80258.60260.00259.880.74%192,865
Oct 7, 2024261.42261.77257.04258.09257.97-1.28%273,576
Oct 4, 2024261.95263.06259.44261.44261.320.43%230,257
Oct 3, 2024265.26266.00259.88260.31260.19-2.00%346,354
Oct 2, 2024262.28266.66262.28265.63265.511.28%330,446
Oct 1, 2024262.26264.84259.73262.28262.160.31%272,553
Sep 30, 2024259.78261.58256.82261.48261.360.83%483,603
Sep 27, 2024260.98262.91258.87259.32259.20-0.74%446,818
Sep 26, 2024263.22265.48261.06261.26261.14-0.56%332,078
Sep 25, 2024266.54267.03261.06262.73262.61-1.07%344,386
Sep 24, 2024267.20267.20262.14265.58265.46-0.89%316,601
Sep 23, 2024266.44269.38266.30267.96267.840.81%306,349
Sep 20, 2024264.30265.99262.63265.81265.690.50%511,977
Sep 19, 2024262.39265.47260.43264.50264.382.19%288,598
Sep 18, 2024262.85263.71258.42258.82258.70-1.15%286,682
Sep 17, 2024262.01264.22259.30261.82261.70-0.15%307,634
Sep 16, 2024261.08262.62258.60262.22262.101.11%396,237
Sep 13, 2024256.40260.84255.86259.35259.231.25%396,723
Sep 12, 2024254.45256.96252.86256.16256.040.71%331,976
Sep 11, 2024254.24254.84249.22254.36254.240.03%376,011
Sep 10, 2024258.24258.24252.79254.28254.16-0.53%320,407
Sep 9, 2024253.00256.84252.57255.64255.522.49%464,501
Sep 6, 2024252.50254.01248.43249.43249.32-0.97%383,555
Sep 5, 2024253.64254.97251.00251.88251.76-0.29%389,901
Sep 4, 2024247.18253.44247.18252.61252.491.97%304,070
Sep 3, 2024256.81258.00247.50247.74247.63-3.44%381,498
Aug 30, 2024255.94259.04252.98256.56256.440.60%705,658
Aug 29, 2024250.71258.62250.71255.02254.901.87%447,613
Aug 28, 2024248.00252.45248.00250.35250.231.20%363,156
Aug 27, 2024239.24250.03230.93247.39247.280.61%885,793
Aug 26, 2024248.00249.89245.36245.90245.79-0.33%603,135