Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
312.20
-3.44 (-1.09%)
At close: Dec 5, 2025, 4:00 PM EST
313.33
+1.13 (0.36%)
After-hours: Dec 5, 2025, 7:32 PM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025316.56316.56309.36312.20312.20-1.09%238,778
Dec 4, 2025309.68317.73309.46315.64315.642.00%397,724
Dec 3, 2025308.84310.08306.40309.45309.450.39%311,091
Dec 2, 2025311.53311.59307.40308.25308.25-0.47%380,998
Dec 1, 2025313.68316.22309.59309.71309.71-2.27%317,790
Nov 28, 2025317.14317.99315.12316.91316.910.52%97,952
Nov 26, 2025315.26317.92313.58315.26315.260.22%261,795
Nov 25, 2025307.16315.48306.21314.58314.582.81%354,410
Nov 24, 2025304.24308.30302.67305.98305.980.91%346,725
Nov 21, 2025301.96304.94298.59303.22303.220.01%375,948
Nov 20, 2025313.01313.01301.12303.18303.18-1.40%525,866
Nov 19, 2025309.42311.28305.03307.48307.48-0.78%538,460
Nov 18, 2025310.00314.71305.89309.90309.90-0.32%501,473
Nov 17, 2025314.50316.07309.13310.88310.88-0.88%329,995
Nov 14, 2025312.00317.84310.70313.64313.64-1.19%344,135
Nov 13, 2025325.26326.50317.33317.41317.41-2.63%269,260
Nov 12, 2025328.59334.33325.52325.97325.97-0.91%374,349
Nov 11, 2025329.00334.13327.87328.95328.95-0.51%319,126
Nov 10, 2025329.00337.57325.03330.64330.642.36%596,919
Nov 7, 2025316.15323.60313.02323.02323.021.72%284,869
Nov 6, 2025318.44323.74316.95317.56317.56-0.25%312,170
Nov 5, 2025312.21318.84311.02318.35318.350.69%282,161
Nov 4, 2025312.70316.71311.01316.17316.170.43%200,128
Nov 3, 2025318.67318.67312.62314.82314.82-0.93%261,754
Oct 31, 2025310.78318.15309.58317.77317.772.40%441,756
Oct 30, 2025309.23316.05309.23310.33310.33-0.10%253,225
Oct 29, 2025312.55313.56308.69310.63310.63-0.61%232,040
Oct 28, 2025315.00317.26310.00312.55312.55-1.09%358,395
Oct 27, 2025317.10318.97314.72315.98315.98-0.25%233,371
Oct 24, 2025320.03320.47315.63316.77316.77-0.25%160,328
Oct 23, 2025312.09318.11312.09317.56317.561.79%242,553
Oct 22, 2025314.77316.88311.51311.98311.98-1.00%240,500
Oct 21, 2025315.90319.91313.41315.14315.140.68%216,583
Oct 20, 2025309.01314.08307.82313.02313.021.96%197,264
Oct 17, 2025306.34307.49304.51306.99306.99-0.12%185,481
Oct 16, 2025309.03312.84306.11307.37307.370.06%295,485
Oct 15, 2025318.44318.55305.27307.20307.20-1.85%455,073
Oct 14, 2025309.17316.00308.00312.99312.990.52%363,574
Oct 13, 2025309.00313.47308.62311.36311.361.48%251,976
Oct 10, 2025315.58317.97306.60306.83306.83-2.87%366,042
Oct 9, 2025321.05322.70314.56315.89315.89-1.52%194,828
Oct 8, 2025314.87321.59314.87320.75320.751.19%295,675
Oct 7, 2025320.00322.27311.78316.99316.99-1.56%416,947
Oct 6, 2025321.47323.22319.13322.01322.010.42%158,226
Oct 3, 2025318.23323.31317.08320.65320.650.89%244,596
Oct 2, 2025320.56322.80315.98317.81317.81-0.63%240,319
Oct 1, 2025319.39323.12318.12319.81319.81-0.93%274,618
Sep 30, 2025317.81323.22317.00322.82322.821.57%257,269
Sep 29, 2025323.42325.00317.00317.83317.83-0.77%339,822
Sep 26, 2025321.01324.46317.00320.31320.310.75%326,659
Sep 25, 2025315.15318.80312.24317.93317.930.39%206,624
Sep 24, 2025320.34321.81316.69316.70316.70-1.02%203,270
Sep 23, 2025319.56323.44316.33319.97319.97-0.07%283,330
Sep 22, 2025318.53322.06316.99320.21320.210.46%271,811
Sep 19, 2025323.75323.75318.14318.75318.75-0.93%452,884
Sep 18, 2025316.46321.89315.97321.74321.741.51%284,163
Sep 17, 2025322.00324.41316.66316.95316.95-1.82%307,800
Sep 16, 2025325.59331.55322.41322.81322.81-0.19%405,760
Sep 15, 2025318.00324.32318.00323.44323.441.43%267,545
Sep 12, 2025322.82322.82318.68318.89318.89-0.60%201,435
Sep 11, 2025317.93322.65317.92320.82320.821.35%250,216
Sep 10, 2025317.50322.48314.45316.55316.550.04%298,678
Sep 9, 2025314.46317.52311.91316.41316.41-0.31%382,210
Sep 8, 2025322.13325.37316.98317.38317.38-1.32%542,741
Sep 5, 2025325.56325.56315.95321.62321.62-0.21%491,649
Sep 4, 2025320.00323.16317.72322.29322.291.08%363,818
Sep 3, 2025316.22318.91314.35318.84318.840.93%420,254
Sep 2, 2025312.11316.25308.33315.91315.911.25%375,051
Aug 29, 2025318.28318.28311.82312.02312.02-1.90%427,064
Aug 28, 2025317.77318.64315.76318.07318.070.48%392,850
Aug 27, 2025335.00336.44316.51316.56316.56-4.70%683,473
Aug 26, 2025321.97333.31319.05332.16332.168.78%1,114,200
Aug 25, 2025313.00313.49304.39305.34305.34-1.37%795,287
Aug 22, 2025310.00313.17308.29309.59309.590.61%422,224
Aug 21, 2025307.00310.24305.51307.72307.720.16%341,919
Aug 20, 2025305.86309.11304.32307.23307.230.90%496,866
Aug 19, 2025306.20308.16303.02304.50304.50-1.19%548,610
Aug 18, 2025308.95309.38304.16308.16308.160.08%414,998
Aug 15, 2025310.71310.71306.87307.91307.91-1.06%243,512
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