HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	298.28	298.28	287.90	289.82	-	-2.21%	847,964
May 6, 2026	286.15	300.26	285.00	296.38	296.38	6.87%	1,685,195
May 5, 2026	273.33	278.37	270.55	277.33	277.33	2.90%	975,346
May 4, 2026	267.92	273.88	267.25	269.52	269.52	0.44%	877,997
May 1, 2026	271.82	274.45	264.96	268.34	268.34	-0.59%	657,945
Apr 30, 2026	261.39	270.45	261.09	269.92	269.92	3.42%	642,609
Apr 29, 2026	263.27	264.00	256.11	260.99	260.99	-1.10%	534,168
Apr 28, 2026	267.04	267.45	262.04	263.88	263.88	-0.84%	466,319
Apr 27, 2026	263.41	266.41	261.95	266.12	266.12	0.79%	452,520
Apr 24, 2026	266.85	267.22	260.37	264.04	264.04	-1.75%	471,165
Apr 23, 2026	268.49	271.96	263.95	268.74	268.74	0.06%	703,258
Apr 22, 2026	278.74	279.61	264.51	268.57	268.57	-2.70%	907,304
Apr 21, 2026	289.50	290.01	275.12	276.02	276.02	-5.53%	772,649
Apr 20, 2026	291.93	293.23	289.72	292.19	292.19	0.21%	286,911
Apr 17, 2026	289.28	297.19	289.00	291.57	291.57	2.43%	558,814
Apr 16, 2026	293.78	294.82	284.59	284.66	284.66	-2.63%	609,165
Apr 15, 2026	300.00	300.00	291.67	292.36	292.36	-2.54%	495,141
Apr 14, 2026	295.27	300.00	293.67	299.99	299.99	2.11%	638,055
Apr 13, 2026	289.19	293.98	286.63	293.79	293.79	1.60%	543,651
Apr 10, 2026	292.22	292.22	285.43	289.17	289.17	-1.38%	605,970
Apr 9, 2026	292.33	296.34	289.80	293.22	293.22	-0.04%	500,282
Apr 8, 2026	287.49	296.03	285.00	293.34	293.34	6.52%	770,300
Apr 7, 2026	275.02	276.71	271.64	275.38	275.38	-0.50%	587,699
Apr 6, 2026	270.34	276.89	270.34	276.77	276.77	1.84%	399,763
Apr 2, 2026	268.47	276.03	265.12	271.77	271.77	-1.35%	583,348
Apr 1, 2026	278.00	279.40	274.04	275.48	275.48	0.47%	477,450
Mar 31, 2026	268.33	276.28	266.26	274.20	274.20	3.46%	827,166
Mar 30, 2026	273.90	276.33	263.55	265.02	265.02	-3.06%	688,771
Mar 27, 2026	270.57	274.86	270.15	273.39	273.39	0.28%	610,644
Mar 26, 2026	276.14	278.08	271.52	272.64	272.64	-2.31%	444,978
Mar 25, 2026	281.00	283.15	277.83	279.09	279.09	-0.57%	484,782
Mar 24, 2026	277.49	281.24	275.61	280.69	280.69	0.38%	424,496
Mar 23, 2026	278.23	283.89	278.16	279.64	279.64	1.63%	633,182
Mar 20, 2026	276.00	279.18	270.71	275.16	275.16	-0.72%	795,860
Mar 19, 2026	284.38	284.38	274.15	277.16	277.16	-3.87%	735,422
Mar 18, 2026	293.41	295.63	287.91	288.33	288.33	-1.33%	348,515
Mar 17, 2026	293.59	295.38	289.12	292.21	292.21	0.25%	296,081
Mar 16, 2026	291.12	294.14	289.75	291.47	291.47	1.05%	457,423
Mar 13, 2026	292.16	294.23	285.52	288.45	288.45	-0.53%	462,171
Mar 12, 2026	302.51	306.57	289.62	290.00	290.00	-5.49%	600,612
Mar 11, 2026	303.14	308.45	301.66	306.84	306.84	0.14%	644,593
Mar 10, 2026	308.73	311.90	306.10	306.40	306.40	-1.25%	581,647
Mar 9, 2026	301.40	310.36	297.76	310.29	310.29	2.16%	754,458
Mar 6, 2026	303.00	307.24	300.13	303.73	303.73	-1.18%	901,835
Mar 5, 2026	316.96	319.61	303.44	307.36	307.36	-3.97%	758,538
Mar 4, 2026	327.88	330.01	319.66	320.05	320.05	-2.04%	938,349
Mar 3, 2026	324.70	329.92	319.15	326.71	326.71	-0.77%	759,133
Mar 2, 2026	320.06	335.41	317.51	329.25	329.25	3.06%	886,600
Feb 27, 2026	314.80	323.29	312.21	319.46	319.46	2.07%	2,128,335
Feb 26, 2026	312.67	321.51	297.20	312.98	312.98	-9.21%	2,918,375