HEICO Corporation - HEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	346.46	351.66	351.66	353.2	344.26	728,165
February 19, 2026	341.37	345.99	345.99	348.45	340.8	520,292
February 18, 2026	337.29	342.22	342.22	343.36	335.34	445,552
February 17, 2026	332.5	337.21	337.21	345.52	330.94	777,001
February 13, 2026	329.8	332.52	332.52	337.16	329.8	408,468
February 12, 2026	326.3	328.45	328.45	332.43	323.99	489,916
February 11, 2026	325	322.4	322.4	325	317.11	401,200
February 10, 2026	323.87	323.36	323.36	325	320.25	308,800
February 09, 2026	327.7	322.49	322.49	332.66	321.45	389,800
February 06, 2026	327.59	326.67	326.67	330.59	325.64	335,785
February 05, 2026	318.87	322.3	322.3	327.46	318.53	393,865
February 04, 2026	333.82	324.48	324.48	334.81	319.27	561,200
February 03, 2026	335.25	334.32	334.32	337.15	327.92	489,500
February 02, 2026	332.17	332.26	332.26	334.79	329.75	411,300
January 30, 2026	327.71	330.91	330.91	333.41	327	271,200
January 29, 2026	333.7	331.96	331.96	336.14	328.22	517,270
January 28, 2026	338	331.11	331.11	338	328.44	391,200
January 27, 2026	339.7	338.56	338.56	342.22	335.89	380,373
January 26, 2026	333.6	336.15	336.15	337.39	330.25	299,638
January 23, 2026	342.92	334.41	334.41	342.92	333.17	485,338
January 22, 2026	347.8	339.44	339.44	349.74	337.55	469,956
January 21, 2026	347.34	347.75	347.75	351.08	344.66	417,200
January 20, 2026	348.91	344.52	344.52	353.89	343.37	633,607
January 16, 2026	358.37	352.55	352.55	359	351.81	624,100
January 15, 2026	356.61	358.04	358.04	360.48	353.95	382,540
January 14, 2026	352.34	352.21	352.21	353.91	346.26	285,780
January 13, 2026	360.25	352.3	352.3	360.25	350.24	347,330
January 12, 2026	354.87	356.74	356.74	357.6	353.37	423,168
January 09, 2026	352.32	353.56	353.56	357.13	352.12	403,600
January 08, 2026	357.1	350.85	350.85	361.69	346.62	616,536
January 07, 2026	350.25	350.91	350.91	356.77	349.45	579,077
January 06, 2026	343	347.7	347.7	348.98	342.33	599,400
January 05, 2026	331.78	341.62	341.62	343.99	330.82	456,260
January 02, 2026	323.22	329.31	329.19	329.75	320.18	320,400
December 31, 2025	328.8	323.59	323.59	329.06	322.82	373,225
December 30, 2025	327.47	328.26	328.26	328.37	325.33	386,842
December 29, 2025	334.2	329.24	329.24	334.31	328.41	399,409
December 26, 2025	337.35	334.84	334.84	338.74	334	358,400
December 24, 2025	339.79	338.07	338.07	340.11	335.28	232,839
December 23, 2025	336	337.89	337.89	339.81	331.51	639,311
December 22, 2025	332.46	334.58	334.58	336.37	327.42	621,537
December 19, 2025	318.89	326.67	326.67	330.36	316.14	1.09M
December 18, 2025	310.07	308.73	308.73	312.55	306.15	638,900
December 17, 2025	309.81	306.89	306.89	312.36	306.08	472,362
December 16, 2025	309.4	310.29	310.29	312.85	306.67	484,247
December 15, 2025	312.53	312.16	312.16	315.86	310.13	543,218
December 12, 2025	318	310.49	310.49	318.55	309.47	402,745
December 11, 2025	310.34	315.26	315.26	315.63	308.38	514,400
December 10, 2025	306.4	308.67	308.67	310.23	304.44	568,900
December 09, 2025	313.58	305.71	305.71	316.95	304.77	518,424
December 08, 2025	312.88	314.59	314.59	317.42	311.26	482,725
December 05, 2025	316.56	312.2	312.2	316.56	309.36	240,228
December 04, 2025	309.68	315.64	315.64	317.73	309.46	397,912
December 03, 2025	308.84	309.45	309.45	310.08	306.4	311,101
December 02, 2025	311.53	308.25	308.25	311.59	307.4	381,004
December 01, 2025	313.68	309.71	309.71	316.22	309.59	317,800
November 28, 2025	317.14	316.91	316.91	317.99	315.12	98,000
November 26, 2025	315.26	315.26	315.26	317.92	313.58	261,813
November 25, 2025	307.16	314.58	314.58	315.48	306.21	355,631
November 24, 2025	304.24	305.98	305.98	308.3	302.67	350,716

HEICO Corporation (HEI) NYSE