Skip to main content
HEICO Corporation (HEI)
NYSE: HEI · Real-Time Price · USD
263.88
-2.24 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.04267.45262.04263.88263.88-0.84%466,319
Apr 27, 2026263.41266.41261.95266.12266.120.79%452,520
Apr 24, 2026266.85267.22260.37264.04264.04-1.75%471,165
Apr 23, 2026268.49271.96263.95268.74268.740.06%703,258
Apr 22, 2026278.74279.61264.51268.57268.57-2.70%907,304
Apr 21, 2026289.50290.01275.12276.02276.02-5.53%772,649
Apr 20, 2026291.93293.23289.72292.19292.190.21%286,911
Apr 17, 2026289.28297.19289.00291.57291.572.43%558,814
Apr 16, 2026293.78294.82284.59284.66284.66-2.63%609,165
Apr 15, 2026300.00300.00291.67292.36292.36-2.54%495,141
Apr 14, 2026295.27300.00293.67299.99299.992.11%638,055
Apr 13, 2026289.19293.98286.63293.79293.791.60%543,651
Apr 10, 2026292.22292.22285.43289.17289.17-1.38%605,970
Apr 9, 2026292.33296.34289.80293.22293.22-0.04%500,282
Apr 8, 2026287.49296.03285.00293.34293.346.52%770,300
Apr 7, 2026275.02276.71271.64275.38275.38-0.50%587,699
Apr 6, 2026270.34276.89270.34276.77276.771.84%399,763
Apr 2, 2026268.47276.03265.12271.77271.77-1.35%583,348
Apr 1, 2026278.00279.40274.04275.48275.480.47%477,450
Mar 31, 2026268.33276.28266.26274.20274.203.46%827,166
Mar 30, 2026273.90276.33263.55265.02265.02-3.06%688,771
Mar 27, 2026270.57274.86270.15273.39273.390.28%610,644
Mar 26, 2026276.14278.08271.52272.64272.64-2.31%444,978
Mar 25, 2026281.00283.15277.83279.09279.09-0.57%484,782
Mar 24, 2026277.49281.24275.61280.69280.690.38%424,496
Mar 23, 2026278.23283.89278.16279.64279.641.63%633,182
Mar 20, 2026276.00279.18270.71275.16275.16-0.72%795,860
Mar 19, 2026284.38284.38274.15277.16277.16-3.87%735,422
Mar 18, 2026293.41295.63287.91288.33288.33-1.33%348,515
Mar 17, 2026293.59295.38289.12292.21292.210.25%296,081
Mar 16, 2026291.12294.14289.75291.47291.471.05%457,423
Mar 13, 2026292.16294.23285.52288.45288.45-0.53%462,171
Mar 12, 2026302.51306.57289.62290.00290.00-5.49%600,612
Mar 11, 2026303.14308.45301.66306.84306.840.14%644,593
Mar 10, 2026308.73311.90306.10306.40306.40-1.25%581,647
Mar 9, 2026301.40310.36297.76310.29310.292.16%754,458
Mar 6, 2026303.00307.24300.13303.73303.73-1.18%901,835
Mar 5, 2026316.96319.61303.44307.36307.36-3.97%758,538
Mar 4, 2026327.88330.01319.66320.05320.05-2.04%938,349
Mar 3, 2026324.70329.92319.15326.71326.71-0.77%759,133
Mar 2, 2026320.06335.41317.51329.25329.253.06%886,600
Feb 27, 2026314.80323.29312.21319.46319.462.07%2,128,335
Feb 26, 2026312.67321.51297.20312.98312.98-9.21%2,918,375
Feb 25, 2026352.59354.70342.70344.72344.72-1.69%924,835
Feb 24, 2026345.00351.27341.38350.64350.641.26%665,555
Feb 23, 2026349.01352.91345.41346.27346.27-1.53%644,798
Feb 20, 2026346.46353.20344.26351.66351.661.64%728,098
Feb 19, 2026341.37348.45340.80345.99345.991.10%520,179
Feb 18, 2026337.29343.36335.34342.22342.221.49%445,523
Feb 17, 2026332.50345.52330.94337.21337.211.41%776,904
Feb 13, 2026329.80337.16329.80332.52332.521.24%408,139
Feb 12, 2026326.30332.43323.99328.45328.451.88%489,902
Feb 11, 2026325.00325.00317.11322.40322.40-0.30%390,252
Feb 10, 2026323.87325.00320.25323.36323.360.27%308,747
Feb 9, 2026327.70332.66321.45322.49322.49-1.28%389,326
Feb 6, 2026327.59330.59325.24326.67326.671.36%406,056
Feb 5, 2026318.87327.46318.53322.30322.30-0.67%393,677
Feb 4, 2026333.82334.81319.27324.48324.48-2.94%560,560
Feb 3, 2026335.25337.15327.92334.32334.320.62%488,643
Feb 2, 2026332.17334.79329.75332.26332.260.41%410,534
Jan 30, 2026327.71333.41327.00330.91330.91-0.32%271,148
Jan 29, 2026333.70336.14328.22331.96331.960.26%517,198
Jan 28, 2026338.00338.00328.44331.11331.11-2.20%390,823
Jan 27, 2026339.70342.22335.89338.56338.560.72%379,041
Jan 26, 2026333.60337.39330.25336.15336.150.52%298,350
Jan 23, 2026342.92342.92333.17334.41334.41-1.48%465,826
Jan 22, 2026347.80349.74337.55339.44339.44-2.39%469,804
Jan 21, 2026347.34351.08344.66347.75347.750.94%417,135
Jan 20, 2026348.91353.89343.37344.52344.52-2.28%633,572
Jan 16, 2026358.37359.00351.81352.55352.55-1.53%590,748
Jan 15, 2026356.61360.48353.95358.04358.041.63%381,771
Jan 14, 2026352.34353.91346.26352.29352.29-343,418
Jan 13, 2026360.25360.25350.24352.30352.30-1.24%347,318
Jan 12, 2026354.87357.60353.37356.74356.740.90%410,695
Jan 9, 2026352.32357.13352.12353.56353.560.77%403,364
Jan 8, 2026357.10361.69346.62350.85350.85-0.02%604,326
Jan 7, 2026350.25356.77349.45350.91350.910.92%578,777
Jan 6, 2026343.00348.98342.33347.70347.701.78%599,222
Jan 5, 2026331.78343.99330.82341.62341.623.74%455,667
Jan 2, 2026323.22329.75320.18329.31329.191.77%320,363
Dec 31, 2025328.80329.06322.82323.59323.47-1.42%373,225
Dec 30, 2025327.47328.37325.33328.26328.14-0.30%386,842
Dec 29, 2025334.20334.31328.41329.24329.12-1.67%399,409
Dec 26, 2025337.35338.74334.00334.84334.72-0.96%358,365
Dec 24, 2025339.79340.11335.28338.07337.950.05%232,839
Dec 23, 2025336.00339.81331.51337.89337.770.99%639,311
Dec 22, 2025332.46336.37327.42334.58334.462.42%621,537
Dec 19, 2025318.89330.36316.14326.67326.555.81%1,093,553
Dec 18, 2025310.07312.55306.15308.73308.620.60%638,851
Dec 17, 2025309.81312.36306.08306.89306.78-1.10%472,362
Dec 16, 2025309.40312.85306.67310.29310.18-0.60%484,247
Dec 15, 2025312.53315.86310.13312.16312.050.54%543,218
Dec 12, 2025318.00318.55309.47310.49310.38-1.51%402,745
Dec 11, 2025310.34315.63308.38315.26315.152.13%514,400
Dec 10, 2025306.40310.23304.44308.67308.560.97%568,866
Dec 9, 2025313.58316.95304.77305.71305.60-2.82%518,424
Dec 8, 2025312.88317.42311.26314.59314.480.77%482,725
Dec 5, 2025316.56316.56309.36312.20312.09-1.09%240,228
Dec 4, 2025309.68317.73309.46315.64315.522.00%397,912
Dec 3, 2025308.84310.08306.40309.45309.340.39%311,101