HEICO Corporation (HEI)
NYSE: HEI
· Real-Time Price · USD
320.31
2.38 (0.75%)
At close: Sep 26, 2025, 3:59 PM
321.98
0.52%
After-hours: Sep 26, 2025, 07:47 PM EDT
HEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 321.01 | 324.46 | 317.00 | 320.31 | 320.31 | 0.75% | 326,621 |
| Sep 25, 2025 | 315.15 | 318.80 | 312.24 | 317.93 | 317.93 | 0.39% | 206,624 |
| Sep 24, 2025 | 320.34 | 321.81 | 316.69 | 316.70 | 316.70 | -1.02% | 203,300 |
| Sep 23, 2025 | 319.56 | 323.44 | 316.33 | 319.97 | 319.97 | -0.07% | 283,330 |
| Sep 22, 2025 | 318.53 | 322.06 | 316.99 | 320.21 | 320.21 | 0.46% | 271,811 |
| Sep 19, 2025 | 323.75 | 323.75 | 318.14 | 318.75 | 318.75 | -0.93% | 452,884 |
| Sep 18, 2025 | 316.46 | 321.89 | 315.97 | 321.74 | 321.74 | 1.51% | 284,163 |
| Sep 17, 2025 | 322.00 | 324.41 | 316.66 | 316.95 | 316.95 | -1.82% | 307,800 |
| Sep 16, 2025 | 325.59 | 331.55 | 322.41 | 322.81 | 322.81 | -0.19% | 405,800 |
| Sep 15, 2025 | 318.00 | 324.32 | 318.00 | 323.44 | 323.44 | 1.43% | 267,545 |
| Sep 12, 2025 | 322.82 | 322.82 | 318.68 | 318.89 | 318.89 | -0.60% | 201,435 |
| Sep 11, 2025 | 317.93 | 322.65 | 317.92 | 320.82 | 320.82 | 1.35% | 250,216 |
| Sep 10, 2025 | 317.50 | 322.48 | 314.45 | 316.55 | 316.55 | 0.04% | 298,700 |
| Sep 9, 2025 | 314.46 | 317.52 | 311.91 | 316.41 | 316.41 | -0.31% | 382,210 |
| Sep 8, 2025 | 322.13 | 325.37 | 316.98 | 317.38 | 317.38 | -1.32% | 542,741 |
| Sep 5, 2025 | 325.56 | 325.56 | 315.95 | 321.62 | 321.62 | -0.21% | 491,649 |
| 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 |