HEICO Corporation (HEI)
NYSE: HEI
· Real-Time Price · USD
321.79
-0.50 (-0.16%)
At close: Sep 05, 2025, 3:59 PM
321.90
0.03%
After-hours: Sep 05, 2025, 07:52 PM EDT
HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 325.56 | 325.56 | 315.95 | 321.62 | 321.62 | -0.21% | 490,844 |
| Sep 4, 2025 | 320.00 | 323.16 | 317.72 | 322.29 | 322.29 | 1.08% | 363,818 |
| Sep 3, 2025 | 316.22 | 318.91 | 314.35 | 318.84 | 318.84 | 0.93% | 420,254 |
| Sep 2, 2025 | 312.11 | 316.25 | 308.33 | 315.91 | 315.91 | 1.25% | 375,051 |
| Aug 29, 2025 | 318.28 | 318.28 | 311.82 | 312.02 | 312.02 | -1.90% | 427,064 |
| Aug 28, 2025 | 317.77 | 318.64 | 315.76 | 318.07 | 318.07 | 0.48% | 392,850 |
| Aug 27, 2025 | 335.00 | 336.44 | 316.51 | 316.56 | 316.56 | -4.70% | 683,473 |
| Aug 26, 2025 | 321.97 | 333.31 | 319.05 | 332.16 | 332.16 | 8.78% | 1,114,200 |
| Aug 25, 2025 | 313.00 | 313.49 | 304.39 | 305.34 | 305.34 | -1.37% | 795,300 |
| Aug 22, 2025 | 310.00 | 313.17 | 308.29 | 309.59 | 309.59 | 0.61% | 422,224 |
| Aug 21, 2025 | 307.00 | 310.24 | 305.51 | 307.72 | 307.72 | 0.16% | 341,919 |
| Aug 20, 2025 | 305.86 | 309.11 | 304.32 | 307.23 | 307.23 | 0.90% | 496,900 |
| Aug 19, 2025 | 306.20 | 308.16 | 303.02 | 304.50 | 304.50 | -1.19% | 548,610 |
| Aug 18, 2025 | 308.95 | 309.38 | 304.16 | 308.16 | 308.16 | 0.08% | 415,000 |
| Aug 15, 2025 | 310.71 | 310.71 | 306.87 | 307.91 | 307.91 | -1.06% | 243,512 |
| Aug 14, 2025 | 311.40 | 313.52 | 309.92 | 311.20 | 311.20 | -0.55% | 267,003 |
| Aug 13, 2025 | 318.07 | 318.23 | 307.34 | 312.93 | 312.93 | -0.99% | 377,021 |
| Aug 12, 2025 | 314.57 | 316.26 | 308.47 | 316.07 | 316.07 | 1.15% | 327,700 |
| Aug 11, 2025 | 313.72 | 315.59 | 306.03 | 312.47 | 312.47 | -0.29% | 257,801 |
| Aug 8, 2025 | 319.80 | 321.89 | 313.27 | 313.39 | 313.39 | -1.05% | 338,100 |