Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
232.86
-1.90 (-0.81%)
Mar 6, 2026, 4:00 PM EST - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026231.92234.20228.73232.86232.86-0.81%270,487
Mar 5, 2026241.74243.15231.10234.76234.76-3.67%385,566
Mar 4, 2026248.74248.74243.00243.70243.70-0.33%300,611
Mar 3, 2026245.95246.85239.41244.51244.51-0.76%415,940
Mar 2, 2026242.06251.82240.15246.39246.392.62%382,944
Feb 27, 2026238.19245.50236.87240.11240.110.94%726,922
Feb 26, 2026239.72239.72221.33237.87237.87-5.97%963,685
Feb 25, 2026260.17261.90252.13252.98252.98-2.47%431,757
Feb 24, 2026256.69260.49254.07259.39259.390.20%315,826
Feb 23, 2026259.72262.67258.04258.86258.86-1.05%297,285
Feb 20, 2026261.92265.28257.86261.61261.610.54%358,136
Feb 19, 2026256.88263.18256.88260.20260.200.86%199,375
Feb 18, 2026256.21259.13253.82257.98257.981.47%259,583
Feb 17, 2026253.77260.55251.97254.25254.250.53%297,768
Feb 13, 2026253.13257.67251.40252.91252.911.03%272,483
Feb 12, 2026249.07254.01248.26250.34250.341.36%263,987
Feb 11, 2026245.18248.83243.18246.99246.99-0.36%218,809
Feb 10, 2026247.50250.31246.68247.87247.87-0.11%296,407
Feb 9, 2026249.95255.19247.85248.14248.14-1.20%140,501
Feb 6, 2026252.35255.04248.63251.15251.151.07%193,187
Feb 5, 2026247.28251.60245.41248.48248.48-0.35%199,780
Feb 4, 2026256.49257.45246.00249.35249.35-3.06%239,485
Feb 3, 2026258.21259.61253.28257.23257.230.08%213,970
Feb 2, 2026252.84258.05252.84257.03257.030.96%329,138
Jan 30, 2026250.00255.89250.00254.59254.59-0.04%218,393
Jan 29, 2026255.82258.80252.89254.70254.70-0.16%530,586
Jan 28, 2026260.08261.32253.56255.10255.10-2.39%331,859
Jan 27, 2026260.03265.03259.79261.35261.350.93%243,713
Jan 26, 2026258.30259.76255.51258.95258.950.38%235,536
Jan 23, 2026258.78262.82256.97257.98257.98-1.57%233,268
Jan 22, 2026269.96269.96261.03262.10262.10-2.64%188,377
Jan 21, 2026269.22271.19267.19269.20269.200.79%270,773
Jan 20, 2026269.21272.49265.04267.08267.08-1.95%475,375
Jan 16, 2026274.04275.94271.87272.38272.38-1.36%308,801
Jan 15, 2026272.81277.50271.79276.13276.131.74%257,636
Jan 14, 2026270.41273.14266.92271.41271.410.13%256,051
Jan 13, 2026276.17279.66269.75271.06271.06-1.29%200,187
Jan 12, 2026273.41276.58272.51274.61274.610.53%210,503
Jan 9, 2026271.81276.46271.06273.16273.160.70%390,680
Jan 8, 2026276.33278.20267.39271.25271.250.07%319,741
Jan 7, 2026271.85276.03270.28271.07271.070.52%290,894
Jan 6, 2026266.08271.45266.04269.67269.671.37%300,661
Jan 5, 2026258.01268.05257.86266.02266.023.41%245,173
Jan 2, 2026252.33257.62250.63257.25257.131.91%258,019
Dec 31, 2025255.42255.69252.08252.43252.31-1.02%190,148
Dec 30, 2025256.07256.23252.66255.03254.91-0.36%209,511
Dec 29, 2025258.69259.15254.76255.96255.84-1.50%222,940
Dec 26, 2025262.69262.69259.24259.85259.73-0.90%237,064
Dec 24, 2025262.75263.88261.17262.20262.08-0.37%176,336
Dec 23, 2025262.00264.54259.88263.18263.060.75%280,928
Dec 22, 2025257.92261.67255.64261.22261.102.15%426,133
Dec 19, 2025243.86257.07243.86255.73255.616.14%505,628
Dec 18, 2025242.58244.44239.24240.94240.830.27%458,259
Dec 17, 2025242.70244.02239.76240.29240.18-0.96%253,045
Dec 16, 2025243.03243.73239.57242.61242.50-0.48%287,005
Dec 15, 2025243.10245.50240.30243.78243.670.66%300,988
Dec 12, 2025245.69247.21241.07242.18242.07-1.28%195,734
Dec 11, 2025241.20245.58239.66245.32245.211.84%254,859
Dec 10, 2025239.33241.88237.93240.88240.770.89%269,515
Dec 9, 2025243.95247.30237.95238.75238.64-2.80%222,763
Dec 8, 2025245.58247.87243.56245.64245.530.56%159,155
Dec 5, 2025248.63248.63241.65244.28244.17-1.08%137,410
Dec 4, 2025243.27248.24242.60246.94246.821.79%172,177
Dec 3, 2025242.13242.87239.86242.59242.480.63%223,564
Dec 2, 2025244.38244.38240.62241.08240.97-0.72%173,127
Dec 1, 2025246.26247.00242.45242.83242.72-1.68%224,539
Nov 28, 2025247.54248.39245.44246.97246.850.57%69,433
Nov 26, 2025245.30249.30245.30245.58245.47-0.16%182,302
Nov 25, 2025239.67246.33239.67245.98245.872.63%176,932
Nov 24, 2025238.41241.15237.71239.67239.560.88%288,230
Nov 21, 2025237.07237.95233.81237.58237.470.06%219,459
Nov 20, 2025245.00245.00236.17237.44237.33-1.39%188,087
Nov 19, 2025242.56242.61239.17240.79240.68-0.38%168,286
Nov 18, 2025242.58245.11238.25241.72241.61-0.27%202,712
Nov 17, 2025245.72245.72241.05242.37242.26-1.08%162,225
Nov 14, 2025246.30248.37242.94245.02244.91-1.19%131,418
Nov 13, 2025254.27255.26247.37247.96247.84-2.30%111,009
Nov 12, 2025255.57259.37253.40253.81253.69-1.14%198,208
Nov 11, 2025257.99259.42255.17256.74256.62-0.56%247,270
Nov 10, 2025257.17262.78255.17258.18258.062.63%264,805
Nov 7, 2025248.21251.90244.05251.57251.451.39%210,341
Nov 6, 2025248.42251.55247.05248.12248.00-0.02%149,768
Nov 5, 2025244.60248.65244.25248.17248.050.83%156,153
Nov 4, 2025244.22246.74243.00246.12246.010.08%132,626
Nov 3, 2025248.18248.18244.40245.93245.82-0.73%188,475
Oct 31, 2025242.29248.02241.75247.73247.612.51%462,800
Oct 30, 2025242.74246.84240.81241.66241.55-0.49%207,771
Oct 29, 2025243.14244.38240.93242.84242.73-0.34%217,362
Oct 28, 2025247.29247.29241.05243.68243.57-1.20%204,383
Oct 27, 2025247.40248.17245.01246.65246.53-0.37%182,639
Oct 24, 2025249.01249.47246.98247.56247.44-0.04%137,069
Oct 23, 2025241.79247.77241.36247.66247.541.71%225,172
Oct 22, 2025246.74246.74243.21243.49243.38-1.15%206,212
Oct 21, 2025249.91251.50245.25246.33246.220.48%329,514
Oct 20, 2025239.12246.16239.12245.15245.042.42%229,279
Oct 17, 2025237.79240.05237.79239.35239.24-0.08%212,116
Oct 16, 2025241.39243.68239.51239.54239.43-0.71%194,735
Oct 15, 2025247.35250.48240.48241.26241.15-2.14%277,774
Oct 14, 2025244.13248.22243.01246.54246.420.62%126,866
Oct 13, 2025243.42246.58243.40245.01244.901.13%101,976