HEICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	354.19	361.70	351.81	357.15	357.15	2.16%	384,727
Jul 24, 2026	342.03	351.00	338.57	349.61	349.61	2.66%	410,932
Jul 23, 2026	337.47	345.02	334.75	340.54	340.54	1.58%	558,075
Jul 22, 2026	341.04	345.39	335.23	335.24	335.24	-1.52%	367,245
Jul 21, 2026	340.75	343.89	337.22	340.40	340.40	-0.01%	425,389
Jul 20, 2026	344.37	348.36	338.90	340.44	340.44	-0.65%	360,974
Jul 17, 2026	340.33	352.01	338.64	342.66	342.66	-0.40%	525,119
Jul 16, 2026	348.34	348.36	340.06	344.03	344.03	-2.15%	392,506
Jul 15, 2026	348.28	354.39	346.48	351.59	351.59	1.73%	440,685
Jul 14, 2026	346.21	350.30	344.30	345.61	345.61	0.44%	513,795
Jul 13, 2026	347.69	348.75	341.73	344.11	344.11	-1.94%	469,131
Jul 10, 2026	352.17	352.32	345.73	350.92	350.92	-0.34%	290,634
Jul 9, 2026	348.95	353.63	347.42	352.13	352.13	1.25%	349,429
Jul 8, 2026	352.65	354.89	344.41	347.78	347.78	-2.86%	490,689
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