HEICO Corporation - HEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	306.34	306.99	306.99	307.49	304.51	185,500
October 16, 2025	309.03	307.37	307.37	312.84	306.11	295,500
October 15, 2025	318.44	307.2	307.2	318.55	305.27	455,100
October 14, 2025	309.17	312.99	312.99	316	308	363,600
October 13, 2025	309	311.36	311.36	313.47	308.62	252,000
October 10, 2025	315.58	306.83	306.83	317.97	306.6	366,042
October 09, 2025	321.05	315.89	315.89	322.7	314.56	194,828
October 08, 2025	314.87	320.75	320.75	321.58	314.87	295,700
October 07, 2025	320	316.99	316.99	322.27	311.78	416,947
October 06, 2025	321.47	322.01	322.01	323.22	319.13	158,226
October 03, 2025	318.23	320.65	320.65	323.31	317.08	244,600
October 02, 2025	320.56	317.81	317.81	322.8	315.98	240,319
October 01, 2025	319.39	319.81	319.81	323.12	318.12	274,618
September 30, 2025	317.81	322.82	322.82	323.22	317	257,300
September 29, 2025	323.42	317.83	317.83	325	317	339,822
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

HEICO Corporation (HEI) NYSE