Skip to main content
/
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
262.36
+5.17 (2.01%)
May 2, 2025, 4:00 PM EDT - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 2025259.53263.58258.35262.36262.362.01%418,926
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
Mar 17, 2025255.94261.85255.94260.25260.251.66%367,746
Mar 14, 2025252.00256.86251.01256.01256.012.01%418,628
Mar 13, 2025251.63252.49248.49250.96250.96-0.70%350,325
Mar 12, 2025255.77255.95248.62252.73252.73-0.15%661,287
Mar 11, 2025255.85256.69252.08253.11253.11-1.37%610,139
Mar 10, 2025259.57264.69254.57256.62256.62-2.32%672,537
Mar 7, 2025261.67265.52260.56262.72262.72-0.19%533,718
Mar 6, 2025265.28266.99260.22263.23263.23-2.00%426,157
Mar 5, 2025265.25269.65263.50268.59268.591.17%572,990
Mar 4, 2025263.84270.37262.40265.48265.48-0.14%807,167
Mar 3, 2025266.73268.92260.34265.85265.850.44%812,963
Feb 28, 2025261.00266.11257.38264.68264.682.19%1,049,011
Feb 27, 2025245.00261.82244.99259.02259.0213.88%1,375,517
Feb 26, 2025227.89231.44227.12227.45227.45-0.18%556,746
Feb 25, 2025229.93232.37226.92227.87227.87-0.74%523,934
Feb 24, 2025225.63231.19225.35229.57229.571.75%633,517
Feb 21, 2025226.24229.11224.63225.63225.630.04%577,029