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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.92	261.61	261.61	265.28	257.86	360,850
February 19, 2026	256.88	260.2	260.2	263.18	256.88	199,610
February 18, 2026	256.21	257.98	257.98	259.13	253.82	263,742
February 17, 2026	253.77	254.25	254.25	260.55	251.97	297,900
February 13, 2026	253.13	252.91	252.91	257.67	251.4	280,500
February 12, 2026	249.07	250.34	250.34	253.76	248.26	203,934
February 11, 2026	245.18	246.99	246.99	248.83	243.18	218,809
February 10, 2026	247.5	247.87	247.87	250.31	246.68	296,600
February 09, 2026	249.95	248.14	248.14	255.19	247.85	141,300
February 06, 2026	252.35	251.15	251.15	255.04	248.63	193,200
February 05, 2026	247.28	248.48	248.48	251.6	245.41	199,800
February 04, 2026	256.49	249.35	249.35	257.45	246	308,300
February 03, 2026	258.21	257.23	257.23	259.61	253.28	214,128
February 02, 2026	252.84	257.03	257.03	258.05	252.84	329,324
January 30, 2026	250	254.59	254.59	255.89	250	218,434
January 29, 2026	255.82	254.7	254.7	258.8	252.89	530,600
January 28, 2026	260.08	255.1	255.1	261.32	253.56	331,900
January 27, 2026	260.03	261.35	261.35	265.03	259.79	243,738
January 26, 2026	258.3	258.95	258.95	259.76	255.51	235,536
January 23, 2026	258.78	257.98	257.98	262.82	256.97	233,300
January 22, 2026	269.96	262.1	262.1	269.96	261.03	188,400
January 21, 2026	269.22	269.2	269.2	271.19	267.19	270,818
January 20, 2026	269.21	267.08	267.08	272.49	265.04	534,215
January 16, 2026	274.04	272.38	272.38	275.94	271.87	319,331
January 15, 2026	272.81	276.13	276.13	277.5	271.79	257,637
January 14, 2026	270.41	271.28	271.28	273.14	266.92	166,536
January 13, 2026	276.17	271.06	271.06	279.66	269.75	200,200
January 12, 2026	273.41	274.61	274.61	276.58	272.51	210,513
January 09, 2026	271.81	273.16	273.16	276.46	271.06	390,700
January 08, 2026	276.33	271.25	271.25	278.2	267.39	319,742
January 07, 2026	271.65	271.07	271.07	276.02	270.28	237,928
January 06, 2026	266.08	269.67	269.67	271.45	266.04	300,700
January 05, 2026	258.01	266.02	266.02	268.05	257.86	245,200
January 02, 2026	252.33	257.25	257.13	257.62	250.63	258,019
December 31, 2025	255.42	252.43	252.31	255.69	252.08	190,148
December 30, 2025	256.07	255.03	254.91	256.23	252.66	209,511
December 29, 2025	258.69	255.96	255.84	259.15	254.76	222,940
December 26, 2025	262.69	259.85	259.85	262.69	259.24	237,064
December 24, 2025	262.75	262.2	262.2	263.88	261.17	176,336
December 23, 2025	262	263.18	263.18	264.54	259.88	280,928
December 22, 2025	257.92	261.22	261.22	261.67	255.64	426,133
December 19, 2025	243.86	255.73	255.73	257.07	243.86	505,628
December 18, 2025	242.58	240.94	240.94	244.44	239.24	458,300
December 17, 2025	242.7	240.29	240.29	244.02	239.76	253,045
December 16, 2025	243.03	242.61	242.61	243.73	239.57	287,005
December 15, 2025	243.1	243.78	243.78	245.5	240.3	301,000
December 12, 2025	245.69	242.18	242.18	247.21	241.07	184,414
December 11, 2025	241.2	245.32	245.32	245.58	239.66	254,900
December 10, 2025	239.33	240.88	240.88	241.88	237.93	269,515
December 09, 2025	243.95	238.75	238.75	247.3	237.95	222,800
December 08, 2025	245.58	245.64	245.64	247.87	243.56	159,200
December 05, 2025	248.63	244.28	244.28	248.63	241.65	137,410
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

HEICO Corporation (HEI-A) NYSE