Skip to main content
logo
HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
271.06
-3.55 (-1.29%)
At close: Jan 13, 2026, 4:00 PM EST
270.60
-0.46 (-0.17%)
Pre-market: Jan 14, 2026, 4:09 AM EST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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