Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
202.59
-2.93 (-1.43%)
Apr 29, 2026, 10:02 AM EDT - Market open

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.04209.11203.51205.52205.52-298,686
Apr 27, 2026203.09206.00202.52205.52205.520.82%318,413
Apr 24, 2026206.81207.21202.21203.85203.85-1.84%201,049
Apr 23, 2026205.94211.18203.81207.67207.670.14%228,303
Apr 22, 2026213.26215.97205.67207.39207.39-1.94%250,862
Apr 21, 2026219.71221.34211.24211.49211.49-4.45%270,242
Apr 20, 2026222.25222.25219.97221.33221.33-0.08%163,477
Apr 17, 2026219.64225.15219.45221.50221.502.51%322,315
Apr 16, 2026223.52224.81216.05216.07216.07-2.67%238,606
Apr 15, 2026226.24229.04221.19221.99221.99-1.72%152,033
Apr 14, 2026223.56227.39222.63225.88225.881.13%270,597
Apr 13, 2026218.43223.92218.43223.36223.361.62%397,294
Apr 10, 2026221.97223.49218.35219.79219.79-1.65%282,183
Apr 9, 2026221.23226.48221.12223.47223.47-0.33%292,785
Apr 8, 2026219.62226.17219.39224.21224.215.55%337,640
Apr 7, 2026212.41214.00209.95212.43212.43-0.50%244,346
Apr 6, 2026209.48213.73209.48213.49213.491.16%228,752
Apr 2, 2026209.67213.35205.00211.04211.04-0.63%475,334
Apr 1, 2026216.46216.46211.38212.38212.380.61%233,500
Mar 31, 2026207.73213.15205.03211.09211.093.03%402,320
Mar 30, 2026210.36210.36202.61204.88204.88-1.40%476,280
Mar 27, 2026207.10208.88206.22207.78207.78-0.26%251,157
Mar 26, 2026210.00213.13207.89208.33208.33-2.22%243,077
Mar 25, 2026216.81218.13212.30213.05213.050.11%253,112
Mar 24, 2026212.33214.27210.01212.81212.81-0.10%276,089
Mar 23, 2026215.59216.61212.54213.03213.031.72%383,134
Mar 20, 2026214.32221.31208.18209.42209.42-1.91%670,419
Mar 19, 2026218.82221.03210.98213.50213.50-3.39%524,261
Mar 18, 2026225.65227.70220.74221.00221.00-1.85%262,654
Mar 17, 2026226.92228.71222.26225.17225.170.55%174,071
Mar 16, 2026224.28225.87221.24223.93223.931.15%204,970
Mar 13, 2026226.94226.94219.38221.38221.38-0.76%228,328
Mar 12, 2026224.42230.73222.45223.07223.07-4.24%459,361
Mar 11, 2026229.30233.76228.12232.94232.940.49%330,220
Mar 10, 2026237.50238.17231.55231.80231.80-0.98%191,033
Mar 9, 2026233.13235.09228.55234.09234.090.53%488,712
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