HEICO Corporation - HEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	301.96	303.22	303.22	304.94	298.58	376,000
November 20, 2025	313.01	303.18	303.18	313.01	301.12	525,869
November 19, 2025	309.42	307.48	307.48	311.27	305.03	538,500
November 18, 2025	310	309.9	309.9	314.71	305.89	501,500
November 17, 2025	314.5	310.88	310.88	316.07	309.13	329,995
November 14, 2025	312	313.64	313.64	317.84	310.7	344,135
November 13, 2025	325.26	317.41	317.41	326.5	317.33	269,260
November 12, 2025	328.59	325.97	325.97	334.33	325.52	374,349
November 11, 2025	329.5	328.95	328.95	334.13	327.87	278,331
November 10, 2025	329	330.64	330.64	337.57	325.03	596,919
November 07, 2025	316.15	323.02	323.02	323.6	313.02	284,869
November 06, 2025	318.44	317.56	317.56	323.74	316.95	312,200
November 05, 2025	312.21	318.35	318.35	318.84	311.02	282,200
November 04, 2025	312.7	316.17	316.17	316.71	311.01	200,128
November 03, 2025	318.67	314.82	314.82	318.67	312.62	261,800
October 31, 2025	310.78	317.77	317.77	318.15	309.58	441,800
October 30, 2025	309.23	310.33	310.33	316.05	309.23	253,225
October 29, 2025	312.55	310.63	310.63	313.56	308.69	232,040
October 28, 2025	315	312.55	312.55	317.26	310	358,400
October 27, 2025	317.1	315.98	315.98	318.97	314.72	233,400
October 24, 2025	320.03	316.77	316.77	320.47	315.63	160,328
October 23, 2025	312.09	317.56	317.56	318.11	312.09	242,553
October 22, 2025	314.77	311.98	311.98	316.88	311.51	240,500
October 21, 2025	315.9	315.14	315.14	319.91	313.41	216,600
October 20, 2025	309.01	313.02	313.02	314.08	307.82	197,300

HEICO Corporation (HEI) NYSE