HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	329.77	335.54	325.31	332.65	332.65	1.63%	325,613
Nov 5, 2026	335.62	340.91	323.53	327.33	327.33	-3.06%	462,850
Nov 4, 2026	341.60	344.21	331.45	337.67	337.67	-0.01%	600,189
Nov 3, 2026	338.96	345.75	336.89	337.72	337.72	0.04%	654,977
Nov 2, 2026	323.34	338.29	322.59	337.59	337.59	5.05%	553,028
Oct 30, 2026	324.62	329.64	317.65	321.36	321.36	-1.53%	367,436
Oct 29, 2026	311.61	327.47	311.61	326.35	326.35	5.00%	521,845
Oct 28, 2026	309.60	312.95	306.97	310.82	310.82	0.64%	484,937
Oct 27, 2026	310.03	310.90	304.32	308.83	308.83	-0.28%	502,079
Oct 26, 2026	299.30	309.87	296.46	309.71	309.71	4.15%	571,865
Oct 23, 2026	295.00	299.68	285.21	297.36	297.36	-0.89%	619,487
Oct 22, 2026	295.55	300.87	293.63	300.02	300.02	0.57%	529,504
Oct 21, 2026	305.06	309.30	296.31	298.31	298.31	-2.26%	646,908
Oct 20, 2026	306.71	311.35	303.78	305.21	305.21	-0.96%	299,722
Oct 19, 2026	309.03	310.38	305.88	308.17	308.17	-0.55%	320,810
Oct 16, 2026	309.85	315.83	307.13	309.87	309.87	0.40%	500,246
Oct 15, 2026	300.90	309.10	299.29	308.64	308.64	3.37%	458,886
Oct 14, 2026	297.28	300.24	296.02	298.58	298.58	0.62%	398,531
Oct 13, 2026	297.31	297.78	291.70	296.73	296.73	-0.12%	477,975
Oct 12, 2026	298.79	300.75	296.73	297.09	297.09	-0.40%	331,565
Oct 9, 2026	295.72	298.85	295.01	298.28	298.28	0.80%	286,750
Oct 8, 2026	293.37	297.08	291.98	295.91	295.91	0.04%	503,374
Oct 7, 2026	299.42	301.77	295.12	295.78	295.78	-2.47%	461,685
Oct 6, 2026	302.47	303.77	295.12	303.26	303.26	0.56%	424,664
Oct 5, 2026	301.73	304.96	299.53	301.57	301.57	-0.29%	475,872
Oct 2, 2026	309.91	311.23	302.21	302.45	302.45	-1.29%	488,391
Oct 1, 2026	302.35	308.77	302.04	306.39	306.39	1.06%	347,895
Sep 30, 2026	305.26	307.31	302.79	303.18	303.18	-1.28%	366,879
Sep 29, 2026	305.32	308.30	302.38	307.11	307.11	0.82%	456,043
Sep 28, 2026	304.71	309.01	301.10	304.61	304.61	-1.27%	579,561
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