HEICO Corporation - HEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	321.01	320.31	320.31	324.46	317	326,621
September 25, 2025	315.15	317.93	317.93	318.8	312.24	206,624
September 24, 2025	320.34	316.7	316.7	321.81	316.69	203,300
September 23, 2025	319.56	319.97	319.97	323.44	316.33	283,330
September 22, 2025	318.53	320.21	320.21	322.06	316.99	271,811
September 19, 2025	323.75	318.75	318.75	323.75	318.14	452,884
September 18, 2025	316.46	321.74	321.74	321.89	315.97	284,163
September 17, 2025	322	316.95	316.95	324.41	316.66	307,800
September 16, 2025	325.59	322.81	322.81	331.55	322.41	405,800
September 15, 2025	318	323.44	323.44	324.32	318	267,545
September 12, 2025	322.82	318.89	318.89	322.82	318.68	201,435
September 11, 2025	317.93	320.82	320.82	322.65	317.92	250,216
September 10, 2025	317.5	316.55	316.55	322.48	314.45	298,700
September 09, 2025	314.46	316.41	316.41	317.52	311.91	382,210
September 08, 2025	322.13	317.38	317.38	325.37	316.98	542,741
September 05, 2025	325.56	321.62	321.62	325.56	315.95	490,844
September 04, 2025	320	322.29	322.29	323.16	317.72	363,818
September 03, 2025	316.22	318.84	318.84	318.91	314.35	420,254
September 02, 2025	312.11	315.91	315.91	316.25	308.33	375,051
August 29, 2025	318.28	312.02	312.02	318.28	311.82	427,064
August 28, 2025	317.77	318.07	318.07	318.64	315.76	392,850
August 27, 2025	335	316.56	316.56	336.44	316.51	683,473
August 26, 2025	321.97	332.16	332.16	333.31	319.05	1.11M
August 25, 2025	313	305.34	305.34	313.49	304.39	795,300
August 22, 2025	310	309.59	309.59	313.17	308.29	422,224
August 21, 2025	307	307.72	307.72	310.24	305.51	341,919
August 20, 2025	305.86	307.23	307.23	309.11	304.32	496,900
August 19, 2025	306.2	304.5	304.5	308.16	303.02	548,610
August 18, 2025	308.95	308.16	308.16	309.38	304.16	415,000
August 15, 2025	310.71	307.91	307.91	310.71	306.87	243,512
August 14, 2025	311.4	311.2	311.2	313.52	309.92	267,003
August 13, 2025	318.07	312.93	312.93	318.23	307.34	377,021
August 12, 2025	314.57	316.07	316.07	316.26	308.47	327,700
August 11, 2025	313.72	312.47	312.47	315.59	306.03	257,801
August 08, 2025	319.8	313.39	313.39	321.89	313.27	338,100
August 07, 2025	316.54	316.73	316.73	316.92	311.43	326,092
August 06, 2025	314.75	316.54	316.54	316.57	310	326,300
August 05, 2025	337.56	313.2	313.2	338.92	311.86	1.07M
August 04, 2025	326.8	337.56	337.56	338.23	326.68	986,223
August 01, 2025	323.1	325.09	325.09	326.47	316.62	373,830
July 31, 2025	324.93	326.8	326.8	326.9	322.8	341,455
July 30, 2025	321.75	325.24	325.24	327.62	321	277,700
July 29, 2025	325.21	323.51	323.51	326.67	321.44	292,434
July 28, 2025	325.02	323.92	323.92	327.55	322.9	363,037
July 25, 2025	320.43	323.74	323.74	323.74	319.42	208,500
July 24, 2025	322.05	320.4	320.4	324.56	320.34	278,200
July 23, 2025	317.37	321.46	321.46	322.17	317.37	250,832
July 22, 2025	317.32	316.4	316.4	319.84	313.01	313,035
July 21, 2025	323	319.19	319.19	326.54	319.19	294,016
July 18, 2025	322.62	322.44	322.44	324.18	320.65	329,700
July 17, 2025	321.32	321.04	321.04	322.7	319.43	271,519
July 16, 2025	318.77	319.7	319.7	320.06	315	322,317
July 15, 2025	319.04	318.15	318.15	322	317.8	471,043
July 14, 2025	314.74	321.6	321.6	323.22	313.03	460,421
July 11, 2025	312.74	314.81	314.81	315.33	310.34	418,400
July 10, 2025	316.97	311.59	311.59	317.26	309.53	616,702
July 09, 2025	317.95	316.85	316.85	318.36	314.72	354,111
July 08, 2025	321.51	318.09	318.09	324.51	314.21	537,700
July 07, 2025	326	325.52	325.52	328.02	324.07	300,037
July 03, 2025	321	324.67	324.67	324.67	320.1	220,511

HEICO Corporation (HEI) NYSE