HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	360.25	360.25	350.24	352.30	352.30	-1.24%	347,318
Jan 12, 2026	354.87	357.60	353.37	356.74	356.74	0.90%	410,695
Jan 9, 2026	352.32	357.13	352.12	353.56	353.56	0.77%	403,364
Jan 8, 2026	357.10	361.69	346.62	350.85	350.85	-0.02%	604,326
Jan 7, 2026	350.25	356.77	349.45	350.91	350.91	0.92%	578,777
Jan 6, 2026	343.00	348.98	342.33	347.70	347.70	1.78%	599,222
Jan 5, 2026	331.78	343.99	330.82	341.62	341.62	3.74%	455,667
Jan 2, 2026	323.22	329.75	320.18	329.31	329.19	1.77%	320,363
Dec 31, 2025	328.80	329.06	322.82	323.59	323.47	-1.42%	373,225
Dec 30, 2025	327.47	328.37	325.33	328.26	328.14	-0.30%	386,842
Dec 29, 2025	334.20	334.31	328.41	329.24	329.12	-1.67%	399,409
Dec 26, 2025	337.35	338.74	334.00	334.84	334.72	-0.96%	358,365
Dec 24, 2025	339.79	340.11	335.28	338.07	337.95	0.05%	232,839
Dec 23, 2025	336.00	339.81	331.51	337.89	337.77	0.99%	639,311
Dec 22, 2025	332.46	336.37	327.42	334.58	334.46	2.42%	621,537
Dec 19, 2025	318.89	330.36	316.14	326.67	326.55	5.81%	1,093,553
Dec 18, 2025	310.07	312.55	306.15	308.73	308.62	0.60%	638,851
Dec 17, 2025	309.81	312.36	306.08	306.89	306.78	-1.10%	472,362
Dec 16, 2025	309.40	312.85	306.67	310.29	310.18	-0.60%	484,247
Dec 15, 2025	312.53	315.86	310.13	312.16	312.05	0.54%	543,218
Dec 12, 2025	318.00	318.55	309.47	310.49	310.38	-1.51%	402,745
Dec 11, 2025	310.34	315.63	308.38	315.26	315.15	2.13%	514,400
Dec 10, 2025	306.40	310.23	304.44	308.67	308.56	0.97%	568,866
Dec 9, 2025	313.58	316.95	304.77	305.71	305.60	-2.82%	518,424
Dec 8, 2025	312.88	317.42	311.26	314.59	314.48	0.77%	482,725
Dec 5, 2025	316.56	316.56	309.36	312.20	312.09	-1.09%	240,228
Dec 4, 2025	309.68	317.73	309.46	315.64	315.52	2.00%	397,912
Dec 3, 2025	308.84	310.08	306.40	309.45	309.34	0.39%	311,101
Dec 2, 2025	311.53	311.59	307.40	308.25	308.14	-0.47%	381,004
Dec 1, 2025	313.68	316.22	309.59	309.71	309.60	-2.27%	317,796
Nov 28, 2025	317.14	317.99	315.12	316.91	316.79	0.52%	97,971
Nov 26, 2025	315.26	317.92	313.58	315.26	315.15	0.22%	261,813
Nov 25, 2025	307.16	315.48	306.21	314.58	314.47	2.81%	355,631
Nov 24, 2025	304.24	308.30	302.67	305.98	305.87	0.91%	350,716
Nov 21, 2025	301.96	304.94	298.59	303.22	303.11	0.01%	375,954
Nov 20, 2025	313.01	313.01	301.12	303.18	303.07	-1.40%	525,869
Nov 19, 2025	309.42	311.28	305.03	307.48	307.37	-0.78%	538,460
Nov 18, 2025	310.00	314.71	305.89	309.90	309.79	-0.32%	501,473
Nov 17, 2025	314.50	316.07	309.13	310.88	310.77	-0.88%	329,995
Nov 14, 2025	312.00	317.84	310.70	313.64	313.53	-1.19%	344,135
Nov 13, 2025	325.26	326.50	317.33	317.41	317.29	-2.63%	269,260
Nov 12, 2025	328.59	334.33	325.52	325.97	325.85	-0.91%	374,349
Nov 11, 2025	329.00	334.13	327.87	328.95	328.83	-0.51%	319,126