Skip to main content
logo
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
316.77
-0.79 (-0.25%)
At close: Oct 24, 2025, 4:00 PM EDT
319.00
+2.23 (0.70%)
After-hours: Oct 24, 2025, 7:50 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025320.03320.47315.63316.77316.77-0.25%160,328
Oct 23, 2025312.09318.11312.09317.56317.561.79%242,553
Oct 22, 2025314.77316.88311.51311.98311.98-1.00%240,500
Oct 21, 2025315.90319.91313.41315.14315.140.68%216,583
Oct 20, 2025309.01314.08307.82313.02313.021.96%197,264
Oct 17, 2025306.34307.49304.51306.99306.99-0.12%185,481
Oct 16, 2025309.03312.84306.11307.37307.370.06%295,485
Oct 15, 2025318.44318.55305.27307.20307.20-1.85%455,073
Oct 14, 2025309.17316.00308.00312.99312.990.52%363,574
Oct 13, 2025309.00313.47308.62311.36311.361.48%251,976
Oct 10, 2025315.58317.97306.60306.83306.83-2.87%366,042
Oct 9, 2025321.05322.70314.56315.89315.89-1.52%194,828
Oct 8, 2025314.87321.59314.87320.75320.751.19%295,675
Oct 7, 2025320.00322.27311.78316.99316.99-1.56%416,947
Oct 6, 2025321.47323.22319.13322.01322.010.42%158,226
Oct 3, 2025318.23323.31317.08320.65320.650.89%244,596
Oct 2, 2025320.56322.80315.98317.81317.81-0.63%240,319
Oct 1, 2025319.39323.12318.12319.81319.81-0.93%274,618
Sep 30, 2025317.81323.22317.00322.82322.821.57%257,269
Sep 29, 2025323.42325.00317.00317.83317.83-0.77%339,822
Sep 26, 2025321.01324.46317.00320.31320.310.75%326,659
Sep 25, 2025315.15318.80312.24317.93317.930.39%206,624
Sep 24, 2025320.34321.81316.69316.70316.70-1.02%203,270
Sep 23, 2025319.56323.44316.33319.97319.97-0.07%283,330
Sep 22, 2025318.53322.06316.99320.21320.210.46%271,811
Sep 19, 2025323.75323.75318.14318.75318.75-0.93%452,884
Sep 18, 2025316.46321.89315.97321.74321.741.51%284,163
Sep 17, 2025322.00324.41316.66316.95316.95-1.82%307,800
Sep 16, 2025325.59331.55322.41322.81322.81-0.19%405,760
Sep 15, 2025318.00324.32318.00323.44323.441.43%267,545
Sep 12, 2025322.82322.82318.68318.89318.89-0.60%201,435
Sep 11, 2025317.93322.65317.92320.82320.821.35%250,216
Sep 10, 2025317.50322.48314.45316.55316.550.04%298,678
Sep 9, 2025314.46317.52311.91316.41316.41-0.31%382,210
Sep 8, 2025322.13325.37316.98317.38317.38-1.32%542,741
Sep 5, 2025325.56325.56315.95321.62321.62-0.21%491,649
Sep 4, 2025320.00323.16317.72322.29322.291.08%363,818
Sep 3, 2025316.22318.91314.35318.84318.840.93%419,991
Sep 2, 2025312.11316.25308.33315.91315.911.25%375,051
Aug 29, 2025318.28318.28311.82312.02312.02-1.90%427,064
Aug 28, 2025317.77318.64315.76318.07318.070.48%392,850
Aug 27, 2025335.00336.44316.51316.56316.56-4.70%683,473
Aug 26, 2025321.97333.31319.05332.16332.168.78%1,114,200
Aug 25, 2025313.00313.49304.39305.34305.34-1.37%795,287
Aug 22, 2025310.00313.17308.29309.59309.590.61%422,224
Aug 21, 2025307.00310.24305.51307.72307.720.16%341,919
Aug 20, 2025305.86309.11304.32307.23307.230.90%496,866
Aug 19, 2025306.20308.16303.02304.50304.50-1.19%548,610
Aug 18, 2025308.95309.38304.16308.16308.160.08%414,998
Aug 15, 2025310.71310.71306.87307.91307.91-1.06%243,512