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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 281.50 | 297.41 | 280.50 | 294.35 | 294.35 | 7.42% | 1,349,484 |
May 27, 2025 | 271.57 | 274.40 | 269.92 | 274.02 | 274.02 | 2.23% | 785,487 |
May 23, 2025 | 265.41 | 268.99 | 264.11 | 268.05 | 268.05 | 0.36% | 352,285 |
May 22, 2025 | 268.02 | 269.96 | 266.70 | 267.08 | 267.08 | -0.65% | 284,948 |
May 21, 2025 | 276.70 | 278.63 | 268.27 | 268.84 | 268.84 | -2.99% | 378,559 |
May 20, 2025 | 279.17 | 280.14 | 275.54 | 277.12 | 277.12 | -1.43% | 472,912 |
May 19, 2025 | 276.36 | 282.13 | 275.36 | 281.13 | 281.13 | 0.85% | 487,638 |
May 16, 2025 | 276.50 | 279.32 | 273.60 | 278.75 | 278.75 | 1.22% | 618,579 |
May 15, 2025 | 269.96 | 275.64 | 267.89 | 275.39 | 275.39 | 2.17% | 566,689 |
May 14, 2025 | 269.24 | 270.51 | 266.41 | 269.53 | 269.53 | 0.44% | 397,308 |
May 13, 2025 | 268.87 | 271.73 | 267.88 | 268.36 | 268.36 | -0.04% | 318,123 |
May 12, 2025 | 266.98 | 268.60 | 259.00 | 268.48 | 268.48 | 1.64% | 429,560 |
May 9, 2025 | 269.04 | 269.80 | 261.68 | 264.16 | 264.16 | -1.44% | 406,586 |
May 8, 2025 | 269.78 | 272.46 | 267.49 | 268.02 | 268.02 | -0.06% | 437,713 |
May 7, 2025 | 263.36 | 269.66 | 263.36 | 268.18 | 268.18 | 1.78% | 615,347 |
May 6, 2025 | 261.87 | 265.23 | 260.57 | 263.48 | 263.48 | -0.37% | 405,739 |
May 5, 2025 | 261.47 | 266.71 | 261.27 | 264.47 | 264.47 | 0.80% | 346,734 |
May 2, 2025 | 259.53 | 263.58 | 258.35 | 262.36 | 262.36 | 2.01% | 418,984 |
May 1, 2025 | 252.18 | 258.50 | 250.39 | 257.19 | 257.19 | 2.56% | 383,813 |
Apr 30, 2025 | 250.30 | 251.25 | 247.41 | 250.76 | 250.76 | 0.36% | 474,620 |
Apr 29, 2025 | 249.01 | 251.39 | 247.03 | 249.87 | 249.87 | 1.00% | 374,864 |
Apr 28, 2025 | 247.82 | 249.58 | 245.68 | 247.40 | 247.40 | 0.57% | 447,459 |
Apr 25, 2025 | 247.66 | 248.54 | 243.56 | 246.01 | 246.01 | -0.49% | 491,615 |
Apr 24, 2025 | 242.04 | 247.90 | 241.78 | 247.21 | 247.21 | 1.86% | 421,543 |
Apr 23, 2025 | 245.00 | 248.39 | 241.47 | 242.70 | 242.70 | 0.71% | 581,331 |
Apr 22, 2025 | 238.02 | 242.50 | 237.19 | 240.98 | 240.98 | 1.57% | 687,930 |
Apr 21, 2025 | 242.10 | 243.00 | 234.48 | 237.26 | 237.26 | -3.06% | 386,413 |
Apr 17, 2025 | 245.64 | 247.35 | 242.21 | 244.74 | 244.74 | -0.98% | 548,225 |
Apr 16, 2025 | 250.90 | 251.70 | 245.25 | 247.15 | 247.15 | -1.51% | 443,787 |
Apr 15, 2025 | 252.89 | 256.02 | 249.49 | 250.94 | 250.94 | -1.24% | 525,342 |
Apr 14, 2025 | 254.33 | 256.12 | 251.09 | 254.10 | 254.10 | 1.65% | 729,424 |
Apr 11, 2025 | 249.26 | 251.78 | 246.13 | 249.97 | 249.97 | 0.22% | 874,603 |
Apr 10, 2025 | 250.20 | 255.40 | 243.12 | 249.41 | 249.41 | -1.64% | 724,906 |
Apr 9, 2025 | 235.62 | 254.93 | 234.40 | 253.56 | 253.56 | 6.15% | 793,171 |
Apr 8, 2025 | 248.57 | 248.57 | 234.64 | 238.87 | 238.87 | 1.03% | 634,004 |
Apr 7, 2025 | 230.00 | 246.98 | 229.07 | 236.44 | 236.44 | -2.18% | 774,039 |
Apr 4, 2025 | 252.57 | 256.75 | 240.89 | 241.72 | 241.72 | -6.74% | 994,960 |
Apr 3, 2025 | 263.00 | 271.50 | 258.26 | 259.19 | 259.19 | -4.04% | 678,407 |
Apr 2, 2025 | 266.65 | 272.97 | 266.65 | 270.10 | 270.10 | -0.04% | 490,736 |
Apr 1, 2025 | 265.93 | 271.25 | 265.05 | 270.21 | 270.21 | 1.13% | 442,215 |
Mar 31, 2025 | 262.57 | 269.41 | 260.34 | 267.19 | 267.19 | 0.42% | 460,274 |
Mar 28, 2025 | 267.55 | 269.65 | 265.12 | 266.06 | 266.06 | -0.96% | 484,831 |
Mar 27, 2025 | 268.87 | 272.56 | 266.90 | 268.63 | 268.63 | -0.07% | 296,575 |
Mar 26, 2025 | 270.66 | 272.36 | 266.31 | 268.83 | 268.83 | -0.75% | 508,280 |
Mar 25, 2025 | 268.34 | 272.41 | 268.34 | 270.85 | 270.85 | 1.11% | 461,015 |
Mar 24, 2025 | 263.60 | 268.00 | 262.68 | 267.88 | 267.88 | 2.44% | 403,390 |
Mar 21, 2025 | 262.06 | 262.35 | 259.40 | 261.50 | 261.50 | 0.01% | 543,360 |
Mar 20, 2025 | 262.32 | 265.89 | 260.13 | 261.47 | 261.47 | -1.13% | 351,774 |
Mar 19, 2025 | 262.00 | 266.03 | 261.08 | 264.47 | 264.47 | 1.40% | 418,647 |
Mar 18, 2025 | 259.21 | 262.13 | 258.90 | 260.82 | 260.82 | 0.22% | 331,013 |