HEICO Corporation (HEI)
270.31
0.10 (0.04%)
At close: Apr 02, 2025, 3:59 PM
269.81
-0.19%
After-hours: Apr 02, 2025, 08:00 PM EDT
HEICO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 266.65 | 272.97 | 266.65 | 270.10 | -0.11 | -0.04% | 489,693 |
| Apr 1, 2025 | 265.93 | 271.25 | 265.05 | 270.21 | 3.02 | 1.13% | 442,215 |
| Mar 31, 2025 | 262.57 | 269.41 | 260.34 | 267.19 | 1.13 | 0.42% | 460,274 |
| Mar 28, 2025 | 267.55 | 269.65 | 265.12 | 266.06 | -2.57 | -0.96% | 484,831 |
| Mar 27, 2025 | 268.87 | 272.56 | 266.90 | 268.63 | -0.20 | -0.07% | 296,575 |
| Mar 26, 2025 | 270.66 | 272.36 | 266.31 | 268.83 | -2.02 | -0.75% | 508,300 |
| Mar 25, 2025 | 268.34 | 272.41 | 268.34 | 270.85 | 2.97 | 1.11% | 461,015 |
| Mar 24, 2025 | 263.60 | 268.00 | 262.68 | 267.88 | 6.38 | 2.44% | 403,400 |
| Mar 21, 2025 | 262.06 | 262.35 | 259.40 | 261.50 | 0.03 | 0.01% | 543,360 |
| Mar 20, 2025 | 262.32 | 265.89 | 260.13 | 261.47 | -3.00 | -1.13% | 351,774 |
| Mar 19, 2025 | 262.00 | 266.03 | 261.08 | 264.47 | 3.65 | 1.40% | 418,647 |
| Mar 18, 2025 | 259.21 | 262.13 | 258.90 | 260.82 | 0.57 | 0.22% | 331,013 |
| Mar 17, 2025 | 255.94 | 261.85 | 255.94 | 260.25 | 4.24 | 1.66% | 367,746 |
| Mar 14, 2025 | 252.00 | 256.86 | 251.01 | 256.01 | 5.05 | 2.01% | 418,628 |
| Mar 13, 2025 | 251.63 | 252.49 | 248.49 | 250.96 | -1.77 | -0.70% | 350,325 |
| Mar 12, 2025 | 255.77 | 255.95 | 248.62 | 252.73 | -0.38 | -0.15% | 661,287 |
| Mar 11, 2025 | 255.85 | 256.69 | 252.08 | 253.11 | -3.51 | -1.37% | 610,139 |
| Mar 10, 2025 | 259.57 | 264.69 | 254.57 | 256.62 | -6.10 | -2.32% | 672,762 |
| Mar 7, 2025 | 261.67 | 265.52 | 260.56 | 262.72 | -0.51 | -0.19% | 533,718 |
| Mar 6, 2025 | 265.28 | 266.99 | 260.22 | 263.23 | -5.36 | -2.00% | 426,200 |
| Mar 5, 2025 | 265.25 | 269.65 | 263.50 | 268.59 | 3.11 | 1.17% | 572,990 |
| Mar 4, 2025 | 263.84 | 270.37 | 262.40 | 265.48 | -0.37 | -0.14% | 807,200 |
| Mar 3, 2025 | 266.73 | 268.92 | 260.34 | 265.85 | 1.17 | 0.44% | 812,963 |
| Feb 28, 2025 | 261.00 | 266.11 | 257.38 | 264.68 | 5.66 | 2.19% | 1,049,011 |
| Feb 27, 2025 | 245.00 | 261.82 | 244.99 | 259.02 | 31.57 | 13.88% | 1,375,517 |
| Feb 26, 2025 | 227.89 | 231.44 | 227.12 | 227.45 | -0.42 | -0.18% | 556,746 |
| Feb 25, 2025 | 229.93 | 232.37 | 226.92 | 227.87 | -1.70 | -0.74% | 523,934 |
| Feb 24, 2025 | 225.63 | 231.19 | 225.35 | 229.57 | 3.94 | 1.75% | 633,517 |
| Feb 21, 2025 | 226.24 | 229.11 | 224.63 | 225.63 | 0.09 | 0.04% | 577,029 |
| Feb 20, 2025 | 222.59 | 226.00 | 221.04 | 225.54 | 3.21 | 1.44% | 595,109 |
| Feb 19, 2025 | 219.86 | 223.99 | 216.68 | 222.33 | 2.73 | 1.24% | 685,635 |
| Feb 18, 2025 | 221.70 | 222.10 | 217.78 | 219.60 | -1.25 | -0.57% | 814,816 |
| Feb 14, 2025 | 225.00 | 225.43 | 217.56 | 220.85 | -3.83 | -1.70% | 714,025 |
| Feb 13, 2025 | 227.85 | 228.98 | 223.58 | 224.68 | -2.61 | -1.15% | 626,445 |
| Feb 12, 2025 | 229.07 | 230.10 | 226.28 | 227.29 | -4.83 | -2.08% | 435,512 |
| Feb 11, 2025 | 233.78 | 234.20 | 231.11 | 232.12 | -1.94 | -0.83% | 267,630 |
| Feb 10, 2025 | 235.05 | 235.64 | 231.74 | 234.06 | -0.83 | -0.35% | 426,316 |
| Feb 7, 2025 | 234.23 | 235.88 | 233.40 | 234.89 | 2.48 | 1.07% | 347,511 |
| Feb 6, 2025 | 237.12 | 238.47 | 229.61 | 232.41 | -4.04 | -1.71% | 466,600 |
| Feb 5, 2025 | 236.34 | 238.13 | 235.34 | 236.45 | 2.18 | 0.93% | 344,744 |
| Feb 4, 2025 | 238.17 | 242.94 | 234.16 | 234.27 | -5.98 | -2.49% | 395,336 |
| Feb 3, 2025 | 235.00 | 242.02 | 234.50 | 240.25 | 1.31 | 0.55% | 390,633 |
| Jan 31, 2025 | 239.38 | 241.52 | 237.69 | 238.94 | 0.83 | 0.35% | 322,921 |
| Jan 30, 2025 | 235.61 | 238.97 | 235.60 | 238.11 | 3.96 | 1.69% | 293,700 |
| Jan 29, 2025 | 235.16 | 237.08 | 233.17 | 234.15 | -0.98 | -0.42% | 364,847 |
| Jan 28, 2025 | 237.44 | 238.92 | 233.95 | 235.13 | -0.30 | -0.13% | 488,331 |
| Jan 27, 2025 | 233.77 | 236.11 | 233.24 | 235.43 | -0.11 | -0.05% | 409,315 |
| Jan 24, 2025 | 237.04 | 238.12 | 233.29 | 235.54 | -3.01 | -1.26% | 414,823 |
| Jan 23, 2025 | 243.85 | 243.85 | 237.29 | 238.55 | -2.97 | -1.23% | 557,648 |
| Jan 22, 2025 | 240.05 | 242.82 | 237.54 | 241.52 | 1.43 | 0.60% | 489,833 |