Skip to main content
logo
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
325.48
-0.22 (-0.07%)
At close: Sep 4, 2026, 4:00 PM EDT
326.99
+1.51 (0.46%)
After-hours: Sep 4, 2026, 7:30 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026323.24327.51322.00325.48325.48-0.07%477,299
Sep 3, 2026325.55327.42320.22325.70325.700.87%447,651
Sep 2, 2026325.56326.32321.08322.90322.90-0.69%439,093
Sep 1, 2026329.65332.04324.37325.15325.15-1.81%367,472
Aug 31, 2026334.88334.98329.20331.15331.15-1.60%636,236
Aug 28, 2026339.95340.23331.00336.53336.53-0.14%448,285
Aug 27, 2026346.19347.38332.87337.01337.01-2.64%720,368
Aug 26, 2026370.00370.00337.60346.15346.15-1.40%1,371,658
Aug 25, 2026357.15358.59350.54351.05351.05-0.46%557,112
Aug 24, 2026353.75360.05350.82352.67352.67-0.67%605,993
Aug 21, 2026352.93356.43351.02355.04355.041.27%353,912
Aug 20, 2026359.06363.04350.45350.58350.58-3.53%548,602
Aug 19, 2026370.26370.26363.00363.42363.42-1.25%378,968
Aug 18, 2026367.67369.62365.48368.01368.01-0.88%369,075
Aug 17, 2026372.72374.50368.21371.28371.28-0.90%355,663
Aug 14, 2026371.69375.84369.53374.67374.670.84%477,942
Aug 13, 2026375.51376.07364.42371.56371.56-0.41%506,546
Aug 12, 2026367.96373.55365.62373.10373.101.68%329,057
Aug 11, 2026362.19369.27362.19366.92366.920.82%390,934
Aug 10, 2026369.29371.56363.82363.94363.94-0.99%336,908
Aug 7, 2026366.81369.35361.68367.58367.581.18%387,639
Aug 6, 2026372.08376.86361.71363.29363.29-0.96%414,480
Aug 5, 2026369.73371.46365.05366.80366.80-0.23%348,453
Aug 4, 2026364.46370.39362.87367.66367.662.00%442,686
Aug 3, 2026355.10364.28352.83360.44360.441.14%397,351
Jul 31, 2026353.23359.22352.84356.36356.360.62%450,068
Jul 30, 2026355.01360.57348.60354.17354.17-0.30%409,746
Jul 29, 2026363.00364.99351.18355.23355.23-2.26%507,538
Jul 28, 2026360.00364.99353.96363.44363.441.76%488,495
Jul 27, 2026354.19361.70351.81357.15357.152.16%384,947
Jul 24, 2026342.03351.00338.57349.61349.612.66%410,994
Jul 23, 2026337.47345.02334.75340.54340.541.58%558,134
Jul 22, 2026341.04345.39335.23335.24335.24-1.52%367,325
Jul 21, 2026340.75343.89337.22340.40340.40-0.01%430,785
Jul 20, 2026344.37348.36338.90340.44340.44-0.65%361,622
Jul 17, 2026340.33352.01338.64342.66342.66-0.40%528,316
Jul 16, 2026348.34348.36340.06344.03344.03-2.15%398,448
Jul 15, 2026348.28354.39346.48351.59351.591.73%459,595
Jul 14, 2026346.21350.30344.30345.61345.610.44%519,550
Jul 13, 2026347.69348.75341.73344.11344.11-1.94%488,527
Jul 10, 2026352.17352.32345.73350.92350.92-0.34%290,646
Jul 9, 2026348.95353.63347.42352.13352.131.25%349,430
Jul 8, 2026352.65354.89344.41347.78347.78-2.86%490,702
Jul 7, 2026364.66365.38353.13358.02358.02-2.00%357,615
Jul 6, 2026363.66369.48363.25365.31365.310.89%410,653
Jul 2, 2026361.49366.59357.46362.09362.090.66%501,011
Jul 1, 2026358.60364.10355.65359.70359.701.02%470,117
Jun 30, 2026352.34356.31349.60356.19356.061.64%484,779
Jun 29, 2026344.66352.42343.01350.44350.311.52%608,534
Jun 26, 2026341.87345.63336.21345.21345.080.81%606,197