Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
267.02
-1.66 (-0.62%)
Dec 3, 2024, 1:49 PM EST - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024273.62273.62266.47268.68268.68-1.72%368,056
Nov 29, 2024272.84274.71269.99273.37273.370.71%175,538
Nov 27, 2024275.42277.05269.66271.43271.43-1.61%440,972
Nov 26, 2024276.40278.39275.11275.86275.86-0.18%437,488
Nov 25, 2024281.81283.60276.14276.37276.37-0.95%522,856
Nov 22, 2024279.01282.82278.12279.02279.020.60%366,473
Nov 21, 2024278.46281.97276.00277.35277.35-0.03%350,470
Nov 20, 2024277.19279.39272.69277.42277.421.70%359,627
Nov 19, 2024269.29274.34267.06272.78272.781.16%528,077
Nov 18, 2024270.65270.65266.08269.66269.66-0.28%496,810
Nov 15, 2024275.57279.28268.45270.41270.41-2.39%758,764
Nov 14, 2024273.92281.15272.25277.04277.041.14%1,175,866
Nov 13, 2024263.15274.10263.15273.92273.923.95%730,969
Nov 12, 2024263.47263.78259.40263.52263.520.02%274,182
Nov 11, 2024262.27264.88261.50263.47263.471.54%358,894
Nov 8, 2024255.16263.42254.09259.47259.472.51%428,040
Nov 7, 2024260.09260.09252.62253.11253.11-3.18%411,775
Nov 6, 2024264.14264.55257.31261.43261.433.31%517,499
Nov 5, 2024249.46253.12249.31253.06253.061.79%357,392
Nov 4, 2024246.29249.54245.07248.60248.601.11%329,454
Nov 1, 2024247.42247.50244.98245.86245.860.37%315,573
Oct 31, 2024247.27248.81244.55244.95244.95-1.40%369,697
Oct 30, 2024247.99251.32247.42248.43248.43-0.20%343,384
Oct 29, 2024246.10249.84245.06248.94248.940.10%434,717
Oct 28, 2024254.17254.66246.15248.69248.69-2.01%681,694
Oct 25, 2024254.18255.32250.55253.80253.800.19%404,508
Oct 24, 2024253.90256.23250.98253.31253.31-0.62%325,637
Oct 23, 2024255.36257.15253.50254.88254.88-0.23%529,754
Oct 22, 2024261.90262.26253.80255.47255.47-2.16%424,946
Oct 21, 2024261.82263.41259.42261.10261.100.08%248,266
Oct 18, 2024265.07265.24260.27260.89260.89-1.54%364,794
Oct 17, 2024266.01266.97264.00264.96264.96-0.07%204,003
Oct 16, 2024262.59265.32258.17265.15265.150.84%429,297
Oct 15, 2024267.36267.36262.67262.93262.93-1.22%307,371
Oct 14, 2024265.74267.19264.50266.19266.190.56%256,654
Oct 11, 2024259.68264.94259.68264.72264.722.43%209,213
Oct 10, 2024260.11260.20257.00258.44258.44-1.14%225,327
Oct 9, 2024259.05262.23258.88261.42261.420.55%330,367
Oct 8, 2024259.85261.80258.60260.00260.000.74%192,865
Oct 7, 2024261.42261.77257.04258.09258.09-1.28%273,576
Oct 4, 2024261.95263.06259.44261.44261.440.43%230,257
Oct 3, 2024265.26266.00259.88260.31260.31-2.00%346,354
Oct 2, 2024262.28266.66262.28265.63265.631.28%330,446
Oct 1, 2024262.26264.84259.73262.28262.280.31%272,553
Sep 30, 2024259.78261.58256.82261.48261.480.83%483,603
Sep 27, 2024260.98262.91258.87259.32259.32-0.74%446,818
Sep 26, 2024263.22265.48261.06261.26261.26-0.56%332,078
Sep 25, 2024266.54267.03261.06262.73262.73-1.07%344,386
Sep 24, 2024267.20267.20262.14265.58265.58-0.89%316,601
Sep 23, 2024266.44269.38266.30267.96267.960.81%306,349
Sep 20, 2024264.30265.99262.63265.81265.810.50%511,977
Sep 19, 2024262.39265.47260.43264.50264.502.19%288,598
Sep 18, 2024262.85263.71258.42258.82258.82-1.15%286,682
Sep 17, 2024262.01264.22259.30261.82261.82-0.15%307,634
Sep 16, 2024261.08262.62258.60262.22262.221.11%396,237
Sep 13, 2024256.40260.84255.86259.35259.351.25%396,723
Sep 12, 2024254.45256.96252.86256.16256.160.71%331,976
Sep 11, 2024254.24254.84249.22254.36254.360.03%376,011
Sep 10, 2024258.24258.24252.79254.28254.28-0.53%320,407
Sep 9, 2024253.00256.84252.57255.64255.642.49%464,501
Sep 6, 2024252.50254.01248.43249.43249.43-0.97%383,555
Sep 5, 2024253.64254.97251.00251.88251.88-0.29%389,901
Sep 4, 2024247.18253.44247.18252.61252.611.97%304,070
Sep 3, 2024256.81258.00247.50247.74247.74-3.44%381,498
Aug 30, 2024255.94259.04252.98256.56256.560.60%705,658
Aug 29, 2024250.71258.62250.71255.02255.021.87%447,613
Aug 28, 2024248.00252.45248.00250.35250.351.20%363,156
Aug 27, 2024239.24250.03230.93247.39247.390.61%885,793
Aug 26, 2024248.00249.89245.36245.90245.90-0.33%603,135
Aug 23, 2024246.74248.03244.47246.72246.720.26%384,955
Aug 22, 2024245.50246.87244.70246.07246.070.62%334,987
Aug 21, 2024240.62244.59240.20244.56244.561.85%277,747
Aug 20, 2024239.03240.21236.58240.12240.120.51%358,186
Aug 19, 2024240.68242.37238.23238.91238.91-0.71%316,025
Aug 16, 2024240.00243.17239.55240.61240.610.51%410,023
Aug 15, 2024258.83258.84237.55239.39239.391.06%672,660
Aug 14, 2024235.77238.69235.77236.89236.890.77%341,747
Aug 13, 2024236.44237.60233.81235.08235.080.06%228,825
Aug 12, 2024236.55237.68232.55234.95234.95-0.57%189,194
Aug 9, 2024233.93236.72233.02236.30236.301.10%275,690
Aug 8, 2024228.05234.76228.05233.72233.722.95%365,392
Aug 7, 2024229.86233.41226.72227.02227.02-0.28%482,978
Aug 6, 2024230.03232.13227.40227.66227.660.36%236,629
Aug 5, 2024223.36229.21218.05226.84226.84-2.22%364,143
Aug 2, 2024237.62238.81230.28231.98231.98-3.73%305,233
Aug 1, 2024241.72242.98237.46240.97240.97-0.15%302,366
Jul 31, 2024240.07242.65237.25241.34241.341.12%315,626
Jul 30, 2024239.27239.39235.35238.66238.660.57%396,178
Jul 29, 2024235.00237.74233.10237.30237.301.31%295,541
Jul 26, 2024232.62237.45232.10234.23234.231.50%258,067
Jul 25, 2024227.89233.99227.79230.76230.761.61%368,466
Jul 24, 2024229.85230.13226.25227.10227.10-1.78%382,622
Jul 23, 2024226.00232.48225.96231.22231.222.42%478,435
Jul 22, 2024222.56225.99222.20225.76225.761.78%470,758
Jul 19, 2024224.89225.91221.47221.81221.81-0.98%343,995
Jul 18, 2024226.69229.53223.26224.01224.01-1.30%346,808
Jul 17, 2024230.14231.86226.65226.97226.97-1.66%312,853
Jul 16, 2024226.00231.16225.78230.80230.802.50%473,714
Jul 15, 2024227.63227.89222.95225.17225.17-0.51%605,414
Jul 12, 2024227.75227.75225.60226.32226.320.22%300,155