HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	364.66	365.38	353.13	358.02	358.02	-2.00%	354,015
Jul 6, 2026	363.66	369.48	363.25	365.31	365.31	0.89%	387,211
Jul 2, 2026	361.49	366.59	357.46	362.09	362.09	0.66%	500,611
Jul 1, 2026	358.60	364.10	355.65	359.70	359.70	1.02%	470,069
Jun 30, 2026	352.34	356.31	349.60	356.19	356.06	1.64%	483,969
Jun 29, 2026	344.66	352.42	343.01	350.44	350.31	1.52%	608,534
Jun 26, 2026	341.87	345.63	336.21	345.21	345.08	0.81%	606,197
Jun 25, 2026	335.50	350.59	333.66	342.45	342.33	2.13%	460,705
Jun 24, 2026	334.76	339.96	333.72	335.30	335.18	0.34%	375,338
Jun 23, 2026	329.39	336.76	327.67	334.17	334.05	0.91%	353,339
Jun 22, 2026	332.92	337.48	329.59	331.15	331.03	-1.77%	559,051
Jun 18, 2026	342.09	343.99	335.74	337.10	336.98	-0.07%	656,137
Jun 17, 2026	331.70	343.00	331.14	337.33	337.21	0.54%	491,124
Jun 16, 2026	336.12	340.67	335.34	335.53	335.41	-0.19%	326,159
Jun 15, 2026	337.41	341.40	335.59	336.18	336.06	1.38%	535,162
Jun 12, 2026	343.26	344.50	330.16	331.61	331.49	-2.24%	432,551
Jun 11, 2026	324.18	339.68	323.19	339.22	339.10	5.72%	560,000
Jun 10, 2026	327.43	329.92	320.42	320.88	320.76	-1.70%	396,837
Jun 9, 2026	323.75	330.57	315.00	326.42	326.30	0.90%	842,230
Jun 8, 2026	332.48	333.82	323.00	323.50	323.38	-2.39%	748,653
Jun 5, 2026	330.68	332.95	327.06	331.43	331.31	-0.46%	469,719
Jun 4, 2026	331.33	336.95	330.73	332.97	332.85	1.17%	672,189
Jun 3, 2026	330.00	333.57	327.25	329.11	328.99	-0.91%	875,536
Jun 2, 2026	332.41	333.62	327.80	332.14	332.02	-0.33%	610,201
Jun 1, 2026	347.71	348.47	332.49	333.25	333.13	-4.29%	777,158
May 29, 2026	350.00	351.64	341.64	348.18	348.05	0.90%	965,450
May 28, 2026	346.71	351.99	335.66	345.07	344.94	11.53%	1,581,914
May 27, 2026	309.40	314.74	307.69	309.40	309.29	0.17%	795,469
May 26, 2026	307.04	311.90	304.38	308.86	308.75	2.60%	846,814
May 22, 2026	302.33	304.92	300.02	301.04	300.93	-0.05%	480,322
May 21, 2026	298.76	303.59	295.68	301.20	301.09	-0.10%	626,862
May 20, 2026	294.29	302.25	290.00	301.49	301.38	3.12%	972,953
May 19, 2026	292.65	295.38	288.53	292.37	292.26	-0.41%	584,971
May 18, 2026	288.04	295.31	286.52	293.57	293.46	1.64%	810,068
May 15, 2026	292.90	298.10	287.44	288.84	288.73	-2.80%	1,110,740
May 14, 2026	293.46	297.59	289.20	297.15	297.04	1.83%	751,112
May 13, 2026	287.29	295.44	283.19	291.80	291.69	1.44%	1,164,316
May 12, 2026	289.00	290.65	284.54	287.67	287.57	-0.72%	669,790
May 11, 2026	291.29	293.29	286.52	289.77	289.66	-0.94%	719,573
May 8, 2026	291.01	294.05	285.34	292.52	292.41	1.01%	978,458
May 7, 2026	299.21	301.10	287.68	289.60	289.49	-2.29%	1,035,369
May 6, 2026	286.15	300.26	285.00	296.38	296.27	6.87%	1,685,777
May 5, 2026	273.33	278.37	270.55	277.33	277.23	2.90%	975,376
May 4, 2026	267.92	273.88	267.25	269.52	269.42	0.44%	878,081
May 1, 2026	271.82	274.45	264.96	268.34	268.24	-0.59%	658,205
Apr 30, 2026	261.39	270.45	261.09	269.92	269.82	3.42%	643,255
Apr 29, 2026	263.27	264.00	256.11	260.99	260.89	-1.10%	546,377
Apr 28, 2026	267.04	267.45	262.04	263.88	263.78	-0.84%	466,334
Apr 27, 2026	263.41	266.41	261.95	266.12	266.02	0.79%	478,779
Apr 24, 2026	266.85	267.22	260.37	264.04	263.94	-1.75%	476,237