Home

Heico Corporation Common Stock (HEI)

317.56
+5.58 (1.79%)
NYSE · Last Trade: Oct 23rd, 9:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heico Corporation Common Stock (HEI)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025312.09318.11312.09317.56242,501317.56
10/22/2025314.77316.88311.51311.98240,500311.98
10/21/2025315.90319.91313.41315.14216,573315.14
10/20/2025309.01314.08307.82313.02197,264313.02
10/17/2025306.34307.49304.51306.99185,481306.99
10/16/2025309.03312.84306.11307.37295,485307.37
10/15/2025318.44318.55305.27307.20455,060307.20
10/14/2025309.17316.00308.00312.99363,563312.99
10/13/2025309.00313.47308.62311.36251,972311.36
10/10/2025315.58317.97306.60306.83366,042306.83
10/09/2025321.05322.70314.56315.89194,828315.89
10/08/2025314.87321.58314.87320.75295,675320.75
10/07/2025320.00322.27311.78316.99416,945316.99
10/06/2025321.47323.22319.13322.01158,226322.01
10/03/2025318.23323.31317.07320.65244,596320.65
10/02/2025320.56322.80315.98317.81240,319317.81
10/01/2025319.39323.12318.12319.81274,618319.81
9/30/2025317.81323.22317.00322.82257,268322.82
9/29/2025323.42325.00317.00317.83339,822317.83
9/26/2025321.01324.45317.00320.31327,157320.31
9/25/2025315.15318.80312.24317.93206,624317.93
9/24/2025320.34321.81316.69316.70203,269316.70
9/23/2025319.56323.44316.33319.97283,319319.97
9/22/2025318.53322.06316.99320.21271,767320.21
9/19/2025323.75323.75318.14318.75452,884318.75
9/18/2025316.46321.89315.97321.74284,159321.74
9/17/2025322.00324.41316.66316.95307,778316.95
9/16/2025325.59331.55322.41322.81405,756322.81
9/15/2025318.00324.32318.00323.44267,545323.44
9/12/2025322.82322.82318.68318.89201,435318.89
9/11/2025317.93322.64317.92320.82250,216320.82
9/10/2025317.50322.48314.44316.55298,678316.55
9/09/2025314.46317.52311.91316.41382,210316.41
9/08/2025322.13325.37316.98317.38542,742317.38
9/05/2025325.56325.56315.94321.62491,649321.62
9/04/2025320.00323.16317.72322.29363,818322.29
9/03/2025316.22318.91314.35318.84420,254318.84
9/02/2025312.11316.25308.33315.91375,045315.91
8/29/2025318.28318.28311.82312.02427,064312.02
8/28/2025317.77318.64315.76318.07392,846318.07
8/27/2025335.00336.44316.51316.56683,410316.56
8/26/2025321.97333.31319.05332.161,114,182332.16
8/25/2025313.00313.49304.39305.34792,489305.34
8/22/2025310.00313.17308.29309.59422,224309.59
8/21/2025307.00310.24305.51307.72341,914307.72
8/20/2025305.86309.11304.31307.23496,867307.23
8/19/2025306.20308.16303.02304.50548,610304.50
8/18/2025308.95309.38304.16308.16414,998308.16
8/15/2025310.71310.71306.87307.91243,512307.91
8/14/2025311.40313.51309.92311.20266,989311.20
8/13/2025318.07318.23307.34312.93377,020312.93
8/12/2025314.57316.26308.47316.07327,671316.07
8/11/2025313.72315.59306.03312.47257,793312.47
8/08/2025319.80321.89313.27313.39338,061313.39
8/07/2025316.54316.92311.43316.73325,882316.73
8/06/2025314.75316.57310.00316.54326,294316.54
8/05/2025337.56338.92311.86313.201,074,771313.20
8/04/2025326.80338.23326.68337.56985,881337.56
8/01/2025323.10326.47316.62325.09373,830325.09
7/31/2025324.93326.90322.80326.80341,455326.80
7/30/2025321.75327.62321.00325.24277,672325.24
7/29/2025325.21326.67321.44323.51292,434323.51
7/28/2025325.02327.55322.90323.92363,027323.92
7/25/2025320.43323.74319.42323.74208,499323.74
7/24/2025322.05324.56320.34320.40278,187320.40