Skip to main content
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
254.74
-2.73 (-1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
254.74
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026255.27255.43249.08254.74254.74-1.06%819,058
Jun 25, 2026248.55257.52245.17257.47257.474.68%766,134
Jun 24, 2026241.61249.09241.61245.97245.97-0.11%546,435
Jun 23, 2026241.00246.90235.00246.24246.241.70%379,350
Jun 22, 2026244.55248.55241.72242.12242.12-2.21%422,409
Jun 18, 2026255.59255.59246.76247.58247.58-0.23%376,465
Jun 17, 2026246.12252.15236.85248.14248.140.01%277,004
Jun 16, 2026248.96252.34247.66248.11248.11-0.25%269,127
Jun 15, 2026254.70255.79248.73248.73248.730.66%317,701
Jun 12, 2026253.37253.37245.66247.09247.09-1.58%252,280
Jun 11, 2026240.16251.31240.16251.05251.055.73%375,891
Jun 10, 2026241.20243.85236.90237.45237.45-1.81%292,954
Jun 9, 2026239.37243.50233.78241.83241.830.97%588,032
Jun 8, 2026245.12248.14238.54239.50239.50-1.64%295,651
Jun 5, 2026244.47245.83241.71243.50243.50-1.14%274,297
Jun 4, 2026244.53249.83243.63246.30246.301.67%370,517
Jun 3, 2026243.80246.57241.48242.26242.26-1.03%251,665
Jun 2, 2026244.40247.98241.93244.77244.77-0.47%402,080
Jun 1, 2026256.42257.65245.78245.93245.93-5.34%322,659
May 29, 2026255.60260.28253.60259.81259.810.95%800,809
May 28, 2026249.97259.07247.51257.36257.3612.00%642,421
May 27, 2026231.41232.26228.04229.79229.790.39%390,825
May 26, 2026228.08231.02227.01228.89228.892.16%555,015
May 22, 2026224.22227.45223.43224.04224.040.08%291,628
May 21, 2026221.07225.77218.87223.85223.850.03%178,361
May 20, 2026221.19224.26217.43223.78223.782.67%290,568
May 19, 2026218.67220.52214.63217.96217.96-0.16%312,995
May 18, 2026216.31220.32215.69218.32218.320.91%397,590
May 15, 2026221.19221.34215.09216.35216.35-2.76%314,420
May 14, 2026218.23222.76217.17222.50222.501.74%381,858
May 13, 2026218.59221.40214.99218.70218.700.70%360,767
May 12, 2026216.44218.88215.14217.17217.17-0.17%469,757
May 11, 2026220.35222.00214.81217.53217.53-1.85%399,756
May 8, 2026221.42222.88217.70221.64221.640.41%234,292
May 7, 2026227.50227.55218.82220.73220.73-1.98%281,757
May 6, 2026218.87227.49218.66225.19225.195.06%514,041
May 5, 2026212.20216.30210.67214.35214.352.26%371,450
May 4, 2026210.66213.03209.48209.61209.610.16%322,362
May 1, 2026211.88213.22206.24209.28209.280.12%357,455
Apr 30, 2026202.64209.44202.64209.02209.023.85%313,949
Apr 29, 2026204.90205.32199.35201.28201.28-2.06%264,054
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%203,035
Apr 23, 2026205.94211.18203.81207.67207.670.14%231,890
Apr 22, 2026213.26215.97205.67207.39207.39-1.94%255,249
Apr 21, 2026219.71221.34211.24211.49211.49-4.45%274,241
Apr 20, 2026222.25222.25219.97221.33221.33-0.08%169,432
Apr 17, 2026219.64225.15219.45221.50221.502.51%322,831
Apr 16, 2026223.52224.81216.05216.07216.07-2.67%255,724
Apr 15, 2026226.24229.04221.19221.99221.99-1.72%152,033
Apr 14, 2026223.56227.39222.63225.88225.881.13%271,035
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%512,720
Apr 7, 2026212.41214.00209.95212.43212.43-0.50%244,558
Apr 6, 2026209.48213.73209.48213.49213.491.16%228,752
Apr 2, 2026209.67213.35205.00211.04211.04-0.63%475,349
Apr 1, 2026216.46216.46211.38212.38212.380.61%233,527
Mar 31, 2026207.73213.15205.03211.09211.093.03%402,320
Mar 30, 2026210.36210.36202.61204.88204.88-1.40%504,457
Mar 27, 2026207.10208.88206.22207.78207.78-0.26%253,363
Mar 26, 2026210.00213.13207.89208.33208.33-2.22%249,394
Mar 25, 2026216.81218.13212.30213.05213.050.11%253,236
Mar 24, 2026212.33214.27210.01212.81212.81-0.10%297,774
Mar 23, 2026215.59216.61212.54213.03213.031.72%442,948
Mar 20, 2026214.32221.31208.18209.42209.42-1.91%766,425
Mar 19, 2026218.82221.03210.98213.50213.50-3.39%531,976
Mar 18, 2026225.65227.70220.74221.00221.00-1.85%274,206
Mar 17, 2026226.92228.71222.26225.17225.170.55%174,717
Mar 16, 2026224.28225.87221.24223.93223.931.15%215,783
Mar 13, 2026226.94226.94219.38221.38221.38-0.76%232,150
Mar 12, 2026224.42230.73222.45223.07223.07-4.24%459,366
Mar 11, 2026229.30233.76228.12232.94232.940.49%331,410
Mar 10, 2026237.50238.17231.55231.80231.80-0.98%207,284
Mar 9, 2026233.13235.09228.55234.09234.090.53%489,542
Mar 6, 2026231.92234.20228.73232.86232.86-0.81%277,959
Mar 5, 2026241.74243.15231.10234.76234.76-3.67%388,960
Mar 4, 2026248.74248.74243.00243.70243.70-0.33%306,770
Mar 3, 2026245.95246.85239.41244.51244.51-0.76%417,089
Mar 2, 2026242.06251.82240.15246.39246.392.62%385,679
Feb 27, 2026238.19245.50236.87240.11240.110.94%782,229
Feb 26, 2026239.72239.72221.33237.87237.87-5.97%971,571
Feb 25, 2026260.17261.90252.13252.98252.98-2.47%438,148
Feb 24, 2026256.69260.49254.07259.39259.390.20%317,004
Feb 23, 2026259.72262.67258.04258.86258.86-1.05%297,285
Feb 20, 2026261.92265.28257.86261.61261.610.54%360,850
Feb 19, 2026256.88263.18256.88260.20260.200.86%199,610
Feb 18, 2026256.21259.13253.82257.98257.981.47%263,742
Feb 17, 2026253.77260.55251.97254.25254.250.53%297,852
Feb 13, 2026253.13257.67251.40252.91252.911.03%280,464
Feb 12, 2026249.07254.01248.26250.34250.341.36%264,007
Feb 11, 2026245.18248.83243.18246.99246.99-0.36%218,809
Feb 10, 2026247.50250.31246.68247.87247.87-0.11%296,573
Feb 9, 2026249.95255.19247.85248.14248.14-1.20%141,277
Feb 6, 2026252.35255.04248.63251.15251.151.07%193,188
Feb 5, 2026247.28251.60245.41248.48248.48-0.35%199,781
Feb 4, 2026256.49257.45246.00249.35249.35-3.06%308,279
Feb 3, 2026258.21259.61253.28257.23257.230.08%214,128