HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
308.53
+2.20 (0.72%)
Sep 25, 2026, 4:00 PM EDT - Market closed
HEICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 306.82 | 311.72 | 305.95 | 308.53 | 308.53 | 0.72% | 615,860 |
| Sep 24, 2026 | 308.27 | 310.91 | 305.38 | 306.33 | 306.33 | -1.37% | 419,215 |
| Sep 23, 2026 | 305.30 | 312.62 | 301.12 | 310.57 | 310.57 | 0.91% | 577,273 |
| Sep 22, 2026 | 306.00 | 309.39 | 301.01 | 307.77 | 307.77 | 1.56% | 578,909 |
| Sep 21, 2026 | 300.44 | 304.76 | 298.58 | 303.03 | 303.03 | 1.61% | 403,292 |
| Sep 18, 2026 | 294.99 | 298.42 | 293.57 | 298.22 | 298.22 | 0.59% | 628,992 |
| Sep 17, 2026 | 303.19 | 303.50 | 294.50 | 296.48 | 296.48 | -0.99% | 373,678 |
| Sep 16, 2026 | 296.88 | 304.12 | 295.05 | 299.43 | 299.43 | 0.87% | 388,139 |
| Sep 15, 2026 | 304.25 | 305.12 | 295.17 | 296.85 | 296.85 | -2.27% | 462,130 |
| Sep 14, 2026 | 309.76 | 311.14 | 302.24 | 303.75 | 303.75 | -3.88% | 480,279 |
| Sep 11, 2026 | 316.48 | 317.17 | 312.04 | 316.00 | 316.00 | 1.12% | 324,855 |
| Sep 10, 2026 | 312.32 | 314.94 | 307.69 | 312.49 | 312.49 | 0.05% | 592,579 |
| Sep 9, 2026 | 312.83 | 316.39 | 310.31 | 312.32 | 312.32 | -1.20% | 431,008 |
| Sep 8, 2026 | 324.13 | 324.13 | 315.77 | 316.10 | 316.10 | -2.88% | 534,583 |
| Sep 4, 2026 | 323.24 | 327.51 | 322.00 | 325.48 | 325.48 | -0.07% | 477,299 |
| Sep 3, 2026 | 325.55 | 327.42 | 320.22 | 325.70 | 325.70 | 0.87% | 447,651 |
| Sep 2, 2026 | 325.56 | 326.32 | 321.08 | 322.90 | 322.90 | -0.69% | 439,093 |
| Sep 1, 2026 | 329.65 | 332.04 | 324.37 | 325.15 | 325.15 | -1.81% | 367,472 |
| Aug 31, 2026 | 334.88 | 334.98 | 329.20 | 331.15 | 331.15 | -1.60% | 636,236 |
| Aug 28, 2026 | 339.95 | 340.23 | 331.00 | 336.53 | 336.53 | -0.14% | 448,285 |
| Aug 27, 2026 | 346.19 | 347.38 | 332.87 | 337.01 | 337.01 | -2.64% | 720,368 |
| Aug 26, 2026 | 370.00 | 370.00 | 337.60 | 346.15 | 346.15 | -1.40% | 1,371,658 |
| Aug 25, 2026 | 357.15 | 358.59 | 350.54 | 351.05 | 351.05 | -0.46% | 557,112 |
| Aug 24, 2026 | 353.75 | 360.05 | 350.82 | 352.67 | 352.67 | -0.67% | 605,993 |
| Aug 21, 2026 | 352.93 | 356.43 | 351.02 | 355.04 | 355.04 | 1.27% | 353,912 |
| Aug 20, 2026 | 359.06 | 363.04 | 350.45 | 350.58 | 350.58 | -3.53% | 548,602 |
| Aug 19, 2026 | 370.26 | 370.26 | 363.00 | 363.42 | 363.42 | -1.25% | 378,968 |
| Aug 18, 2026 | 367.67 | 369.62 | 365.48 | 368.01 | 368.01 | -0.88% | 369,075 |
| Aug 17, 2026 | 372.72 | 374.50 | 368.21 | 371.28 | 371.28 | -0.90% | 355,663 |
| Aug 14, 2026 | 371.69 | 375.84 | 369.53 | 374.67 | 374.67 | 0.84% | 477,942 |
| Aug 13, 2026 | 375.51 | 376.07 | 364.42 | 371.56 | 371.56 | -0.41% | 506,546 |
| Aug 12, 2026 | 367.96 | 373.55 | 365.62 | 373.10 | 373.10 | 1.68% | 329,057 |
| Aug 11, 2026 | 362.19 | 369.27 | 362.19 | 366.92 | 366.92 | 0.82% | 390,934 |
| Aug 10, 2026 | 369.29 | 371.56 | 363.82 | 363.94 | 363.94 | -0.99% | 336,908 |
| Aug 7, 2026 | 366.81 | 369.35 | 361.68 | 367.58 | 367.58 | 1.18% | 387,639 |
| Aug 6, 2026 | 372.08 | 376.86 | 361.71 | 363.29 | 363.29 | -0.96% | 414,480 |
| Aug 5, 2026 | 369.73 | 371.46 | 365.05 | 366.80 | 366.80 | -0.23% | 348,453 |
| Aug 4, 2026 | 364.46 | 370.39 | 362.87 | 367.66 | 367.66 | 2.00% | 442,686 |
| Aug 3, 2026 | 355.10 | 364.28 | 352.83 | 360.44 | 360.44 | 1.14% | 397,351 |
| Jul 31, 2026 | 353.23 | 359.22 | 352.84 | 356.36 | 356.36 | 0.62% | 450,068 |
| Jul 30, 2026 | 355.01 | 360.57 | 348.60 | 354.17 | 354.17 | -0.30% | 409,746 |
| Jul 29, 2026 | 363.00 | 364.99 | 351.18 | 355.23 | 355.23 | -2.26% | 507,538 |
| Jul 28, 2026 | 360.00 | 364.99 | 353.96 | 363.44 | 363.44 | 1.76% | 488,495 |
| Jul 27, 2026 | 354.19 | 361.70 | 351.81 | 357.15 | 357.15 | 2.16% | 384,947 |
| Jul 24, 2026 | 342.03 | 351.00 | 338.57 | 349.61 | 349.61 | 2.66% | 410,994 |
| Jul 23, 2026 | 337.47 | 345.02 | 334.75 | 340.54 | 340.54 | 1.58% | 558,134 |
| Jul 22, 2026 | 341.04 | 345.39 | 335.23 | 335.24 | 335.24 | -1.52% | 367,325 |
| Jul 21, 2026 | 340.75 | 343.89 | 337.22 | 340.40 | 340.40 | -0.01% | 430,785 |
| Jul 20, 2026 | 344.37 | 348.36 | 338.90 | 340.44 | 340.44 | -0.65% | 361,622 |
| Jul 17, 2026 | 340.33 | 352.01 | 338.64 | 342.66 | 342.66 | -0.40% | 528,316 |