HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	346.71	351.99	336.64	344.25	-	11.26%	573,403
May 27, 2026	309.40	314.74	307.69	309.40	309.40	0.17%	779,024
May 26, 2026	307.04	311.90	304.38	308.86	308.86	2.60%	820,007
May 22, 2026	302.33	304.92	300.02	301.04	301.04	-0.05%	479,379
May 21, 2026	298.76	303.59	295.68	301.20	301.20	-0.10%	563,574
May 20, 2026	294.29	302.25	290.00	301.49	301.49	3.12%	909,667
May 19, 2026	292.65	295.38	288.53	292.37	292.37	-0.41%	525,403
May 18, 2026	288.04	295.31	286.52	293.57	293.57	1.64%	802,614
May 15, 2026	292.90	298.10	287.44	288.84	288.84	-2.80%	1,110,740
May 14, 2026	293.46	297.59	289.20	297.15	297.15	1.83%	751,112
May 13, 2026	287.29	295.44	283.19	291.80	291.80	1.44%	1,164,316
May 12, 2026	289.00	290.65	284.54	287.67	287.67	-0.72%	669,790
May 11, 2026	291.29	293.29	286.52	289.77	289.77	-0.94%	719,573
May 8, 2026	291.01	294.05	285.34	292.52	292.52	1.01%	978,458
May 7, 2026	299.21	301.10	287.68	289.60	289.60	-2.29%	1,035,369
May 6, 2026	286.15	300.26	285.00	296.38	296.38	6.87%	1,685,777
May 5, 2026	273.33	278.37	270.55	277.33	277.33	2.90%	975,376
May 4, 2026	267.92	273.88	267.25	269.52	269.52	0.44%	878,081
May 1, 2026	271.82	274.45	264.96	268.34	268.34	-0.59%	658,205
Apr 30, 2026	261.39	270.45	261.09	269.92	269.92	3.42%	643,255
Apr 29, 2026	263.27	264.00	256.11	260.99	260.99	-1.10%	546,377
Apr 28, 2026	267.04	267.45	262.04	263.88	263.88	-0.84%	466,334
Apr 27, 2026	263.41	266.41	261.95	266.12	266.12	0.79%	478,779
Apr 24, 2026	266.85	267.22	260.37	264.04	264.04	-1.75%	476,237
Apr 23, 2026	268.49	271.96	263.95	268.74	268.74	0.06%	703,632
Apr 22, 2026	278.74	279.61	264.51	268.57	268.57	-2.70%	907,696
Apr 21, 2026	289.50	290.01	275.12	276.02	276.02	-5.53%	772,968
Apr 20, 2026	291.93	293.23	289.72	292.19	292.19	0.21%	286,959
Apr 17, 2026	289.28	297.19	289.00	291.57	291.57	2.43%	559,069
Apr 16, 2026	293.78	294.82	284.59	284.66	284.66	-2.63%	609,200
Apr 15, 2026	300.00	300.00	291.67	292.36	292.36	-2.54%	496,184
Apr 14, 2026	295.27	300.00	293.67	299.99	299.99	2.11%	648,351
Apr 13, 2026	289.19	293.98	286.63	293.79	293.79	1.60%	543,754
Apr 10, 2026	292.22	292.22	285.43	289.17	289.17	-1.38%	605,983
Apr 9, 2026	292.33	296.34	289.80	293.22	293.22	-0.04%	503,637
Apr 8, 2026	287.49	296.03	285.00	293.34	293.34	6.52%	770,540
Apr 7, 2026	275.02	276.71	271.64	275.38	275.38	-0.50%	598,841
Apr 6, 2026	270.34	276.89	270.34	276.77	276.77	1.84%	400,714
Apr 2, 2026	268.47	276.03	265.12	271.77	271.77	-1.35%	584,769
Apr 1, 2026	278.00	279.40	274.04	275.48	275.48	0.47%	478,550
Mar 31, 2026	268.33	276.28	266.26	274.20	274.20	3.46%	829,985
Mar 30, 2026	273.90	276.33	263.55	265.02	265.02	-3.06%	692,025
Mar 27, 2026	270.57	274.86	270.15	273.39	273.39	0.28%	612,894
Mar 26, 2026	276.14	278.08	271.52	272.64	272.64	-2.31%	450,339
Mar 25, 2026	281.00	283.15	277.83	279.09	279.09	-0.57%	485,196
Mar 24, 2026	277.49	281.24	275.61	280.69	280.69	0.38%	424,675
Mar 23, 2026	278.23	283.89	278.16	279.64	279.64	1.63%	633,227
Mar 20, 2026	276.00	279.18	270.71	275.16	275.16	-0.72%	811,373
Mar 19, 2026	284.38	284.38	274.15	277.16	277.16	-3.87%	736,486
Mar 18, 2026	293.41	295.63	287.91	288.33	288.33	-1.33%	350,082