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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	249.81	251.24	251.24	254.33	248.61	129,741
September 09, 2025	251.44	250.09	250.09	251.44	247.47	271,500
September 08, 2025	253.99	251.13	251.13	254.38	250.88	250,400
September 05, 2025	253.03	252.34	252.34	254.5	247.87	186,117
September 04, 2025	256.1	253.51	253.51	256.1	250.97	208,900
September 03, 2025	249.1	250.56	250.56	251.05	248.34	229,839
September 02, 2025	240.83	249.56	249.56	249.56	240.83	202,800
August 29, 2025	249.59	245.01	245.01	249.59	243.94	275,500
August 28, 2025	249.69	248.46	248.46	249.69	247.34	151,523
August 27, 2025	263.48	248.34	248.34	263.75	248.31	265,416
August 26, 2025	249.99	262.67	262.67	263.08	249.83	487,100
August 25, 2025	244.06	239.73	239.73	245	239.73	248,736
August 22, 2025	240.35	243.62	243.62	246.51	240.35	229,900
August 21, 2025	240.68	239.62	239.62	242.62	239.58	203,400
August 20, 2025	238.19	240.32	240.32	241.76	238.19	107,100
August 19, 2025	239.46	237.82	237.82	240.95	236.99	150,200
August 18, 2025	241.71	240.42	240.42	241.71	237.62	131,566
August 15, 2025	241.79	240.71	240.71	243.62	239.74	128,601
August 14, 2025	242.7	242.85	242.85	245.42	241.51	138,419
August 13, 2025	247	244.61	244.61	248.19	239.33	203,100
August 12, 2025	245.08	246.78	246.78	248.18	240.78	297,538
August 11, 2025	246	245.4	245.4	247.81	241.87	102,500
August 08, 2025	247.93	245.83	245.83	250.73	245.83	93,900
August 07, 2025	246.14	247.15	247.15	247.71	243.45	123,609
August 06, 2025	247.99	248.01	248.01	248.66	244.49	133,824
August 05, 2025	263.55	246.09	246.09	263.55	244.01	258,521
August 04, 2025	257.57	263.87	263.87	264.71	257.57	139,946
August 01, 2025	255.48	257.28	257.28	258.3	250.91	125,100
July 31, 2025	255.41	258.09	258.09	259.03	253.97	158,500
July 30, 2025	255.61	257.68	257.68	260	255.26	125,100
July 29, 2025	256.31	256.09	256.09	258.18	253.84	199,300
July 28, 2025	255.39	255.17	255.17	255.96	254.1	127,900
July 25, 2025	250.91	253.62	253.62	253.98	250.91	173,811
July 24, 2025	253.93	251.49	251.49	255.07	251.17	198,223
July 23, 2025	250.5	252.66	252.66	252.81	249.31	180,448
July 22, 2025	250.46	248.96	248.96	252.36	245.83	223,900
July 21, 2025	252.89	251.46	251.46	256	251.26	156,200
July 18, 2025	253.15	253.13	253.13	254.61	251.24	170,900
July 17, 2025	251.79	251.91	251.91	254.02	251.49	183,800
July 16, 2025	251.23	251.29	251.29	251.47	248.37	144,900
July 15, 2025	251.79	250.17	250.17	253	249.32	235,145
July 14, 2025	246.67	252.11	252.11	252.41	244.05	289,400
July 11, 2025	243.07	245.81	245.81	246.14	242.03	202,141
July 10, 2025	246.42	242.07	242.07	246.42	240.7	299,710
July 09, 2025	248.19	246.01	246.01	248.19	244.67	242,749
July 08, 2025	248.9	247.06	247.06	252.09	244.44	604,345
July 07, 2025	255.67	254.04	254.04	256.07	252.83	228,942
July 03, 2025	250.98	253.9	253.9	254.52	249.38	187,944

HEICO Corporation (HEI-A) NYSE