HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
318.89
-1.93 (-0.60%)
At close: Sep 12, 2025, 4:00 PM EDT
317.88
-1.01 (-0.32%)
After-hours: Sep 12, 2025, 7:56 PM EDT
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 322.82 | 322.82 | 318.68 | 318.89 | 318.89 | -0.60% | 201,418 |
| Sep 11, 2025 | 317.93 | 322.65 | 317.92 | 320.82 | 320.82 | 1.35% | 250,216 |
| Sep 10, 2025 | 317.50 | 322.48 | 314.45 | 316.55 | 316.55 | 0.04% | 298,678 |
| Sep 9, 2025 | 314.46 | 317.52 | 311.91 | 316.41 | 316.41 | -0.31% | 382,210 |
| Sep 8, 2025 | 322.13 | 325.37 | 316.98 | 317.38 | 317.38 | -1.32% | 542,741 |
| Sep 5, 2025 | 325.56 | 325.56 | 315.95 | 321.62 | 321.62 | -0.21% | 491,649 |
| Sep 4, 2025 | 320.00 | 323.16 | 317.72 | 322.29 | 322.29 | 1.08% | 363,818 |
| Sep 3, 2025 | 316.22 | 318.91 | 314.35 | 318.84 | 318.84 | 0.93% | 419,991 |
| Sep 2, 2025 | 312.11 | 316.25 | 308.33 | 315.91 | 315.91 | 1.25% | 375,051 |
| Aug 29, 2025 | 318.28 | 318.28 | 311.82 | 312.02 | 312.02 | -1.90% | 427,064 |
| Aug 28, 2025 | 317.77 | 318.64 | 315.76 | 318.07 | 318.07 | 0.48% | 392,850 |
| Aug 27, 2025 | 335.00 | 336.44 | 316.51 | 316.56 | 316.56 | -4.70% | 683,473 |
| Aug 26, 2025 | 321.97 | 333.31 | 319.05 | 332.16 | 332.16 | 8.78% | 1,114,200 |
| Aug 25, 2025 | 313.00 | 313.49 | 304.39 | 305.34 | 305.34 | -1.37% | 795,287 |
| Aug 22, 2025 | 310.00 | 313.17 | 308.29 | 309.59 | 309.59 | 0.61% | 422,224 |
| Aug 21, 2025 | 307.00 | 310.24 | 305.51 | 307.72 | 307.72 | 0.16% | 341,919 |
| Aug 20, 2025 | 305.86 | 309.11 | 304.32 | 307.23 | 307.23 | 0.90% | 496,866 |
| Aug 19, 2025 | 306.20 | 308.16 | 303.02 | 304.50 | 304.50 | -1.19% | 548,610 |
| Aug 18, 2025 | 308.95 | 309.38 | 304.16 | 308.16 | 308.16 | 0.08% | 414,998 |
| Aug 15, 2025 | 310.71 | 310.71 | 306.87 | 307.91 | 307.91 | -1.06% | 243,512 |
| Aug 14, 2025 | 311.40 | 313.52 | 309.92 | 311.20 | 311.20 | -0.55% | 267,003 |
| Aug 13, 2025 | 318.07 | 318.23 | 307.34 | 312.93 | 312.93 | -0.99% | 377,021 |
| Aug 12, 2025 | 314.57 | 316.26 | 308.47 | 316.07 | 316.07 | 1.15% | 327,671 |
| Aug 11, 2025 | 313.72 | 315.59 | 306.03 | 312.47 | 312.47 | -0.29% | 257,801 |
| Aug 8, 2025 | 319.80 | 321.89 | 313.27 | 313.39 | 313.39 | -1.05% | 338,061 |
| Aug 7, 2025 | 316.54 | 316.92 | 311.43 | 316.73 | 316.73 | 0.06% | 326,092 |
| Aug 6, 2025 | 314.75 | 316.57 | 310.00 | 316.54 | 316.54 | 1.07% | 326,295 |
| Aug 5, 2025 | 337.56 | 338.92 | 311.86 | 313.20 | 313.20 | -7.22% | 1,074,778 |
| Aug 4, 2025 | 326.80 | 338.23 | 326.68 | 337.56 | 337.56 | 3.84% | 986,223 |
| Aug 1, 2025 | 323.10 | 326.47 | 316.62 | 325.09 | 325.09 | -0.52% | 373,830 |
| Jul 31, 2025 | 324.93 | 326.90 | 322.80 | 326.80 | 326.80 | 0.48% | 341,455 |
| Jul 30, 2025 | 321.75 | 327.62 | 321.00 | 325.24 | 325.24 | 0.53% | 277,672 |
| Jul 29, 2025 | 325.21 | 326.67 | 321.44 | 323.51 | 323.51 | -0.13% | 292,434 |
| Jul 28, 2025 | 325.02 | 327.55 | 322.90 | 323.92 | 323.92 | 0.06% | 363,037 |
| Jul 25, 2025 | 320.43 | 323.74 | 319.42 | 323.74 | 323.74 | 1.04% | 208,499 |
| Jul 24, 2025 | 322.05 | 324.56 | 320.34 | 320.40 | 320.40 | -0.33% | 278,187 |
| Jul 23, 2025 | 317.37 | 322.17 | 317.37 | 321.46 | 321.46 | 1.60% | 250,832 |
| Jul 22, 2025 | 317.32 | 319.84 | 313.01 | 316.40 | 316.40 | -0.87% | 313,035 |
| Jul 21, 2025 | 323.00 | 326.54 | 319.19 | 319.19 | 319.19 | -1.01% | 294,016 |
| Jul 18, 2025 | 322.62 | 324.18 | 320.66 | 322.44 | 322.44 | 0.44% | 329,665 |
| Jul 17, 2025 | 321.32 | 322.70 | 319.43 | 321.04 | 321.04 | 0.42% | 271,519 |
| Jul 16, 2025 | 318.77 | 320.06 | 315.00 | 319.70 | 319.70 | 0.49% | 322,317 |
| Jul 15, 2025 | 319.04 | 322.00 | 317.80 | 318.15 | 318.15 | -1.07% | 471,043 |
| Jul 14, 2025 | 314.74 | 323.22 | 313.03 | 321.60 | 321.60 | 2.16% | 460,421 |
| Jul 11, 2025 | 312.74 | 315.33 | 310.34 | 314.81 | 314.81 | 1.03% | 418,398 |
| Jul 10, 2025 | 316.97 | 317.26 | 309.53 | 311.59 | 311.59 | -1.66% | 616,702 |
| Jul 9, 2025 | 317.95 | 318.36 | 314.72 | 316.85 | 316.85 | -0.39% | 354,111 |
| Jul 8, 2025 | 321.51 | 324.51 | 314.22 | 318.09 | 318.09 | -2.28% | 537,683 |
| Jul 7, 2025 | 326.00 | 328.02 | 324.07 | 325.52 | 325.52 | 0.26% | 300,037 |
| Jul 3, 2025 | 321.00 | 324.67 | 320.10 | 324.67 | 324.67 | 1.83% | 220,511 |