Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
307.82
-3.38 (-1.09%)
Aug 15, 2025, 10:41 AM - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025309.81309.81309.81309.94--0.40%8,423
Aug 14, 2025311.40313.52309.92311.20311.20-0.55%267,003
Aug 13, 2025318.07318.23307.34312.93312.93-0.99%377,021
Aug 12, 2025314.57316.26308.47316.07316.071.15%327,671
Aug 11, 2025313.72315.59306.03312.47312.47-0.29%257,801
Aug 8, 2025319.80321.89313.27313.39313.39-1.05%338,061
Aug 7, 2025316.54316.92311.43316.73316.730.06%326,092
Aug 6, 2025314.75316.57310.00316.54316.541.07%326,295
Aug 5, 2025337.56338.92311.86313.20313.20-7.22%1,074,778
Aug 4, 2025326.80338.23326.68337.56337.563.84%986,223
Aug 1, 2025323.10326.47316.62325.09325.09-0.52%373,830
Jul 31, 2025324.93326.90322.80326.80326.800.48%341,455
Jul 30, 2025321.75327.62321.00325.24325.240.53%277,672
Jul 29, 2025325.21326.67321.44323.51323.51-0.13%292,434
Jul 28, 2025325.02327.55322.90323.92323.920.06%363,037
Jul 25, 2025320.43323.74319.42323.74323.741.04%208,499
Jul 24, 2025322.05324.56320.34320.40320.40-0.33%278,187
Jul 23, 2025317.37322.17317.37321.46321.461.60%250,832
Jul 22, 2025317.32319.84313.01316.40316.40-0.87%313,035
Jul 21, 2025323.00326.54319.19319.19319.19-1.01%294,016
Jul 18, 2025322.62324.18320.66322.44322.440.44%329,665
Jul 17, 2025321.32322.70319.43321.04321.040.42%271,519
Jul 16, 2025318.77320.06315.00319.70319.700.49%322,317
Jul 15, 2025319.04322.00317.80318.15318.15-1.07%471,043
Jul 14, 2025314.74323.22313.03321.60321.602.16%460,421
Jul 11, 2025312.74315.33310.34314.81314.811.03%418,398
Jul 10, 2025316.97317.26309.53311.59311.59-1.66%616,702
Jul 9, 2025317.95318.36314.72316.85316.85-0.39%354,111
Jul 8, 2025321.51324.51314.22318.09318.09-2.28%537,683
Jul 7, 2025326.00328.02324.07325.52325.520.26%300,037
Jul 3, 2025321.00324.67320.10324.67324.671.83%220,511
Jul 2, 2025319.14320.81315.63318.84318.84-0.83%471,152
Jul 1, 2025327.00328.64317.66321.51321.51-1.98%547,207
Jun 30, 2025326.03328.43323.74328.00327.880.70%482,647
Jun 27, 2025323.00326.80321.08325.73325.611.39%634,390
Jun 26, 2025317.81322.88317.39321.28321.161.44%481,772
Jun 25, 2025318.02319.59314.81316.73316.61-0.28%298,257
Jun 24, 2025319.92320.01314.85317.61317.49-0.50%397,928
Jun 23, 2025316.42319.86314.37319.20319.081.17%467,546
Jun 20, 2025313.61317.03311.49315.52315.401.43%707,069
Jun 18, 2025308.51311.60307.59311.08310.961.29%464,775
Jun 17, 2025304.91308.29302.15307.12307.010.92%383,795
Jun 16, 2025305.82307.56303.52304.31304.20-0.39%332,407
Jun 13, 2025304.51307.05301.59305.50305.390.45%419,827
Jun 12, 2025300.00307.27299.54304.12304.010.64%483,874
Jun 11, 2025301.29305.27296.63302.19302.080.79%646,798
Jun 10, 2025303.14304.79298.06299.83299.72-1.28%506,955
Jun 9, 2025305.00305.00297.59303.72303.610.12%429,426
Jun 6, 2025301.87304.80301.67303.35303.240.73%391,137
Jun 5, 2025301.78302.21298.99301.14301.030.36%334,567