Skip to main content
logo
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
374.67
+3.11 (0.84%)
At close: Aug 14, 2026, 4:00 PM EDT
375.07
+0.40 (0.11%)
Pre-market: Aug 17, 2026, 7:15 AM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026371.69375.84369.53374.67374.670.84%477,887
Aug 13, 2026375.51376.07364.42371.56371.56-0.41%506,511
Aug 12, 2026367.96373.55365.62373.10373.101.68%326,435
Aug 11, 2026362.19369.27362.19366.92366.920.82%390,929
Aug 10, 2026369.29371.56363.82363.94363.94-0.99%329,970
Aug 7, 2026366.81369.35361.68367.58367.581.18%386,504
Aug 6, 2026372.08376.86361.71363.29363.29-0.96%406,922
Aug 5, 2026369.73371.46365.05366.80366.80-0.23%348,205
Aug 4, 2026364.46370.39362.87367.66367.662.00%438,659
Aug 3, 2026355.10364.28352.83360.44360.441.14%397,322
Jul 31, 2026353.23359.22352.84356.36356.360.62%449,745
Jul 30, 2026355.01360.57348.60354.17354.17-0.30%408,088
Jul 29, 2026363.00364.99351.18355.23355.23-2.26%507,356
Jul 28, 2026360.00364.99353.96363.44363.441.76%486,287
Jul 27, 2026354.19361.70351.81357.15357.152.16%384,727
Jul 24, 2026342.03351.00338.57349.61349.612.66%410,932
Jul 23, 2026337.47345.02334.75340.54340.541.58%558,075
Jul 22, 2026341.04345.39335.23335.24335.24-1.52%367,245
Jul 21, 2026340.75343.89337.22340.40340.40-0.01%425,389
Jul 20, 2026344.37348.36338.90340.44340.44-0.65%360,974
Jul 17, 2026340.33352.01338.64342.66342.66-0.40%525,119
Jul 16, 2026348.34348.36340.06344.03344.03-2.15%392,506
Jul 15, 2026348.28354.39346.48351.59351.591.73%440,685
Jul 14, 2026346.21350.30344.30345.61345.610.44%513,795
Jul 13, 2026347.69348.75341.73344.11344.11-1.94%469,131
Jul 10, 2026352.17352.32345.73350.92350.92-0.34%290,634
Jul 9, 2026348.95353.63347.42352.13352.131.25%349,429
Jul 8, 2026352.65354.89344.41347.78347.78-2.86%490,689
Jul 7, 2026364.66365.38353.13358.02358.02-2.00%354,015
Jul 6, 2026363.66369.48363.25365.31365.310.89%387,211
Jul 2, 2026361.49366.59357.46362.09362.090.66%500,611
Jul 1, 2026358.60364.10355.65359.70359.701.02%470,069
Jun 30, 2026352.34356.31349.60356.19356.061.64%483,969
Jun 29, 2026344.66352.42343.01350.44350.311.52%608,534
Jun 26, 2026341.87345.63336.21345.21345.080.81%606,197
Jun 25, 2026335.50350.59333.66342.45342.332.13%460,705
Jun 24, 2026334.76339.96333.72335.30335.180.34%375,338
Jun 23, 2026329.39336.76327.67334.17334.050.91%353,339
Jun 22, 2026332.92337.48329.59331.15331.03-1.77%559,051
Jun 18, 2026342.09343.99335.74337.10336.98-0.07%656,137
Jun 17, 2026331.70343.00331.14337.33337.210.54%491,124
Jun 16, 2026336.12340.67335.34335.53335.41-0.19%326,159
Jun 15, 2026337.41341.40335.59336.18336.061.38%535,162
Jun 12, 2026343.26344.50330.16331.61331.49-2.24%432,551
Jun 11, 2026324.18339.68323.19339.22339.105.72%560,000
Jun 10, 2026327.43329.92320.42320.88320.76-1.70%396,837
Jun 9, 2026323.75330.57315.00326.42326.300.90%842,230
Jun 8, 2026332.48333.82323.00323.50323.38-2.39%748,653
Jun 5, 2026330.68332.95327.06331.43331.31-0.46%469,719
Jun 4, 2026331.33336.95330.73332.97332.851.17%672,189