HEICO Corporation - HEI-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	243.27	246.94	246.94	248.24	242.6	165,310
December 03, 2025	242.13	242.59	242.59	242.87	239.86	223,600
December 02, 2025	244.38	241.08	241.08	244.38	240.62	173,127
December 01, 2025	246.26	242.83	242.83	247	242.45	224,539
November 28, 2025	247.54	246.97	246.97	248.39	245.44	69,433
November 26, 2025	245.3	245.58	245.58	249.3	245.3	182,302
November 25, 2025	239.67	245.98	245.98	246.33	239.67	176,932
November 24, 2025	238.41	239.67	239.67	241.15	237.71	288,230
November 21, 2025	237.07	237.58	237.58	237.95	233.81	219,500
November 20, 2025	245	237.44	237.44	245	236.17	188,100
November 19, 2025	242.56	240.79	240.79	242.61	239.17	168,300
November 18, 2025	242.58	241.72	241.72	245.11	238.25	202,712
November 17, 2025	245.72	242.37	242.37	245.72	241.05	162,225
November 14, 2025	246.3	245.02	245.02	248.37	242.94	131,418
November 13, 2025	254.27	247.96	247.96	255.26	247.37	111,000
November 12, 2025	255.57	253.81	253.81	259.37	253.4	198,200
November 11, 2025	257.99	256.74	256.74	259.42	255.17	247,300
November 10, 2025	257.17	258.18	258.18	262.78	255.17	264,805
November 07, 2025	248.21	251.57	251.57	251.9	244.05	210,300
November 06, 2025	248.42	248.12	248.12	251.55	247.05	149,768
November 05, 2025	244.6	248.17	248.17	248.65	244.25	156,200
November 04, 2025	244.22	246.12	246.12	246.74	243	132,626
November 03, 2025	248.18	245.93	245.93	248.18	244.4	188,500
October 31, 2025	242.29	247.73	247.73	248.02	241.75	462,800
October 30, 2025	242.74	241.66	241.66	246.84	240.81	207,800
October 29, 2025	243.14	242.84	242.84	244.38	240.93	217,400
October 28, 2025	247.29	243.68	243.68	247.29	241.05	204,400
October 27, 2025	247.4	246.65	246.65	248.17	245.01	182,639
October 24, 2025	249.01	247.56	247.56	249.47	246.98	137,100
October 23, 2025	241.79	247.66	247.66	247.77	241.36	225,200
October 22, 2025	246.74	243.4	243.4	246.74	243.19	172,139
October 21, 2025	249.91	246.33	246.33	251.5	245.25	329,514
October 20, 2025	239.12	245.15	245.15	246.16	239.12	229,300
October 17, 2025	237.79	239.35	239.35	240.05	237.79	212,116
October 16, 2025	241.39	239.54	239.54	243.68	239.51	194,735
October 15, 2025	247.35	241.26	241.26	250.48	240.48	277,800
October 14, 2025	244.13	246.54	246.54	248.22	243.01	126,900
October 13, 2025	243.42	245.01	245.01	246.58	243.4	102,000
October 10, 2025	252.53	242.27	242.27	252.53	241.07	221,704
October 09, 2025	257.99	249.85	249.85	257.99	247.98	97,800
October 08, 2025	252.57	252.32	252.32	253.16	249.46	108,241
October 07, 2025	256.84	250.05	250.05	256.84	247.35	107,200
October 06, 2025	256	254.88	254.88	256	251.6	108,912
October 03, 2025	250.83	252.77	252.77	254.09	249.99	89,700
October 02, 2025	253.48	250.52	250.52	254.07	248.86	105,300
October 01, 2025	252.88	252.43	252.43	254.83	251.15	136,208
September 30, 2025	251.92	254.09	254.09	254.63	250.49	155,800
September 29, 2025	254.42	251.19	251.19	256.65	250.35	156,900
September 26, 2025	250.99	251.98	251.98	254.97	250.21	116,143
September 25, 2025	249.17	250.27	250.27	250.38	247.47	178,037
September 24, 2025	252.32	249.68	249.68	253.45	249.15	298,817
September 23, 2025	251.5	252.53	252.53	255.41	249.96	191,220
September 22, 2025	248.91	252.02	252.02	252.97	247.8	229,600
September 19, 2025	254.79	249.13	249.13	255.12	248.74	535,101
September 18, 2025	250.03	253.44	253.44	253.45	249.36	220,028
September 17, 2025	253.58	250.38	250.38	256.88	250.14	213,700
September 16, 2025	259.96	255.34	255.34	262.91	255.03	281,217
September 15, 2025	252.96	255.66	255.66	256.73	251.99	135,935
September 12, 2025	253.29	250.93	250.93	255.29	250.58	112,500
September 11, 2025	257.61	253.3	253.3	257.61	252.01	140,934

HEICO Corporation (HEI-A) NYSE