NYSE - Nasdaq Real Time Price USD

HEICO Corporation (HEI-A)

234.46
-3.66
(-1.54%)
As of 12:05:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025237.42237.82233.06234.46234.4662,111
Jun 9, 2025237.91239.34233.96238.12238.12202,200
Jun 6, 2025237.44238.71235.93237.24237.24235,800
Jun 5, 2025236.28237.23234.08236.39236.39199,600
Jun 4, 2025234.99236.64233.90234.85234.85418,600
Jun 3, 2025235.55237.38232.98234.21234.21261,800
Jun 2, 2025235.09237.58233.84236.11236.11267,400
May 30, 2025236.81238.99232.87235.84235.84779,000
May 29, 2025232.92237.90230.94237.04237.04360,300
May 28, 2025218.98234.37218.98233.02233.02436,800
May 27, 2025214.82216.27212.71216.23216.23245,500
May 23, 2025209.50211.89209.07211.46211.46147,000
May 22, 2025210.80212.10209.78210.68210.68232,900
May 21, 2025222.14222.14211.68212.55212.55255,500
May 20, 2025221.00221.69218.06219.21219.21105,800
May 19, 2025219.90223.31219.24222.30222.30117,500
May 16, 2025218.50221.41217.17220.50220.50282,200
May 15, 2025211.69218.19211.69217.95217.95129,300
May 14, 2025213.89214.36211.09213.37213.37108,300
May 13, 2025213.44214.87212.52212.70212.70128,400
May 12, 2025213.03213.03206.72212.77212.77123,900
May 9, 2025212.36212.98206.29209.30209.30195,200
May 8, 2025214.00216.31211.72212.07212.07238,800
May 7, 2025209.32213.98209.32212.55212.55249,800
May 6, 2025207.76211.24207.76210.06210.06128,500
May 5, 2025207.79212.98207.79211.43211.43102,500
May 2, 2025208.00210.38205.98209.45209.45114,000
May 1, 2025202.89206.45201.00205.38205.38254,500
Apr 30, 2025198.67201.10197.35200.93200.93242,100
Apr 29, 2025196.64200.43196.64198.94198.94271,900
Apr 28, 2025199.23201.33196.70197.85197.85198,600
Apr 25, 2025199.08200.00195.83198.55198.55152,800
Apr 24, 2025194.74199.13194.74198.86198.86151,200
Apr 23, 2025198.09200.01194.15195.03195.03200,400
Apr 22, 2025192.42194.01190.83193.82193.82296,600
Apr 21, 2025195.81195.81188.08190.91190.91293,500
Apr 17, 2025196.84198.79194.68196.38196.38132,700
Apr 16, 2025200.76202.00196.62198.58198.58290,200
Apr 15, 2025205.00205.91200.04200.84200.84129,900
Apr 14, 2025203.58205.26200.79203.39203.39228,000
Apr 11, 2025198.10199.98196.17199.63199.63225,000
Apr 10, 2025198.55202.83193.65199.58199.58233,800
Apr 9, 2025189.07203.90186.85203.01203.01408,000
Apr 8, 2025195.39195.39186.49190.49190.49477,900
Apr 7, 2025180.43194.77180.36186.15186.15504,400
Apr 4, 2025200.93203.43189.96190.57190.57303,100
Apr 3, 2025207.65215.03203.30203.85203.85209,800
Apr 2, 2025209.42215.32209.42212.70212.70219,100
Apr 1, 2025210.00214.26209.30212.46212.46179,400
Mar 31, 2025207.85212.17206.18210.97210.97258,400
Mar 28, 2025210.62211.48208.33209.49209.49176,600
Mar 27, 2025216.76216.76210.52211.06211.06209,000
Mar 26, 2025215.03215.31210.49212.09212.09411,300
Mar 25, 2025213.13216.85213.13215.51215.51202,900
Mar 24, 2025208.98214.03208.98213.17213.17205,000
Mar 21, 2025207.50209.27206.93207.28207.28316,900
Mar 20, 2025209.50211.99207.90208.22208.22461,300
Mar 19, 2025209.42212.44208.30210.92210.92251,600
Mar 18, 2025205.91208.41205.70207.55207.55194,300
Mar 17, 2025203.13207.60202.10206.16206.16186,500
Mar 14, 2025199.41203.29199.14203.05203.05304,700
Mar 13, 2025197.46199.30196.24197.77197.77149,300
Mar 12, 2025200.64201.79196.51199.15199.15283,100
Mar 11, 2025201.38201.38197.18198.34198.34671,500
Mar 10, 2025203.73207.45200.83202.36202.36438,900
Mar 7, 2025208.18210.31205.35207.15207.15225,800
Mar 6, 2025210.78211.61207.23208.43208.43191,700
Mar 5, 2025206.16213.81206.16213.46213.46223,900
Mar 4, 2025209.91212.65207.83208.45208.45334,600
Mar 3, 2025213.64214.65208.48211.74211.74280,300
Feb 28, 2025208.24213.76207.68213.16213.16479,800
Feb 27, 2025194.00210.35194.00207.56207.56365,500
Feb 26, 2025185.48187.50183.99184.52184.52307,100
Feb 25, 2025185.75187.28183.29184.06184.06210,700
Feb 24, 2025183.45186.45181.93185.30185.30211,800
Feb 21, 2025184.11185.81181.97182.68182.68428,400
Feb 20, 2025180.77182.84178.86182.38182.38250,500
Feb 19, 2025177.00180.32176.97179.16179.16254,900
Feb 18, 2025174.82178.50174.82176.89176.89312,900
Feb 14, 2025181.65181.65175.46177.68177.68207,900
Feb 13, 2025183.96184.24180.49181.12181.12220,700
Feb 12, 2025185.00185.06182.10183.04183.04133,900
Feb 11, 2025188.38188.55186.46186.86186.8689,300
Feb 10, 2025188.73188.78186.56188.43188.43205,100
Feb 7, 2025187.93189.40187.61188.73188.73176,200
Feb 6, 2025188.60189.94183.68186.81186.81182,200
Feb 5, 2025188.99190.25188.41189.57189.57196,100
Feb 4, 2025190.54193.30187.43187.49187.49257,100
Feb 3, 2025187.43193.56187.00191.87191.87244,800
Jan 31, 2025189.85191.92188.64190.33190.33183,400
Jan 30, 2025187.08189.52187.03189.22189.22107,900
Jan 29, 2025187.37188.58185.18186.11186.11151,700
Jan 28, 2025188.65190.56186.70187.37187.37141,200
Jan 27, 2025187.28188.87186.59188.02188.02161,500
Jan 24, 2025189.69189.69186.55189.00189.00247,500
Jan 23, 2025193.28194.42188.81190.66190.66307,400
Jan 22, 2025192.87193.19189.70191.85191.85221,000
Jan 21, 2025190.36192.66189.29191.58191.58230,800
Jan 17, 2025187.50190.51186.48188.03188.03221,500
Jan 16, 2025180.90187.45180.90187.14187.14364,000
Jan 15, 2025184.88184.88180.57181.22181.22218,900
Jan 14, 2025178.46182.31178.46181.48181.48146,200
Jan 13, 2025176.30179.23175.52178.79178.79211,500
Jan 10, 2025176.54181.63176.54177.92177.92359,400
Jan 8, 2025177.08179.28175.75178.87178.87231,000
Jan 7, 2025180.53180.98176.90177.08177.08185,400
Jan 6, 2025186.19186.29179.26179.68179.68256,700
Jan 3, 2025 0.11 Dividend
Jan 3, 2025185.75187.86185.75186.25186.25184,800
Jan 2, 2025188.04188.04184.71185.91185.80208,200
Dec 31, 2024187.04188.75185.54186.08185.97185,700
Dec 30, 2024185.46188.01185.16186.98186.87180,500
Dec 27, 2024187.20189.17186.81188.22188.11151,300
Dec 26, 2024188.07189.05187.42188.86188.7580,800
Dec 24, 2024187.37188.25186.73187.89187.7893,500
Dec 23, 2024186.59187.27184.67186.57186.46202,200
Dec 20, 2024183.74187.72182.59187.07186.96786,800
Dec 19, 2024185.73187.75182.28184.81184.70558,500
Dec 18, 2024189.43194.00183.00184.80184.69563,800
Dec 17, 2024206.44206.44201.52202.34202.22231,900
Dec 16, 2024200.71206.40200.63205.86205.74212,500
Dec 13, 2024198.50201.15198.50200.71200.59181,100
Dec 12, 2024202.19202.25198.62198.94198.82189,400
Dec 11, 2024199.96201.48199.84201.13201.01163,900
Dec 10, 2024199.02199.27197.26198.24198.12164,700
Dec 9, 2024204.33205.13197.45197.96197.84254,400
Dec 6, 2024207.48207.48203.14204.35204.23189,900
Dec 5, 2024208.99209.00206.10208.25208.13208,800
Dec 4, 2024207.09210.12207.06209.17209.05255,200
Dec 3, 2024209.45209.45207.42208.24208.12192,900
Dec 2, 2024212.00212.00206.87208.57208.45175,300
Nov 29, 2024211.56212.49210.53211.13211.01125,100
Nov 27, 2024214.87214.87209.90210.36210.24160,900
Nov 26, 2024215.25216.60214.05214.87214.74197,200
Nov 25, 2024215.42219.22213.24214.48214.35537,400
Nov 22, 2024217.54218.07215.02215.57215.44306,900
Nov 21, 2024215.21218.17213.82215.42215.29175,100
Nov 20, 2024214.16216.54212.11214.68214.55185,200
Nov 19, 2024209.40213.45209.08212.44212.31169,500
Nov 18, 2024208.70209.52206.09209.35209.23175,500
Nov 15, 2024214.20215.07207.91209.37209.25161,100
Nov 14, 2024212.35217.41211.15214.01213.88351,500
Nov 13, 2024205.55212.63205.55212.35212.22294,000
Nov 12, 2024205.58206.07202.71205.25205.13160,400
Nov 11, 2024204.37206.70204.32206.00205.88139,900
Nov 8, 2024199.31205.88198.09202.69202.57232,500
Nov 7, 2024203.31203.35196.55197.07196.95191,600
Nov 6, 2024205.03206.60201.72203.00202.88391,300
Nov 5, 2024195.60198.70195.38198.32198.20204,600
Nov 4, 2024192.02195.52192.02194.94194.82137,600
Nov 1, 2024192.50194.04191.24192.25192.14247,200
Oct 31, 2024193.95193.98190.93192.01191.90227,800
Oct 30, 2024193.50195.86192.61194.35194.24166,800
Oct 29, 2024193.09195.06191.79194.14194.03247,700
Oct 28, 2024198.00198.00192.02194.36194.24211,600
Oct 25, 2024198.22198.96195.10197.70197.58160,300
Oct 24, 2024197.05199.19196.36196.89196.77144,400
Oct 23, 2024198.75200.68198.00198.09197.97138,900
Oct 22, 2024203.29204.23197.42198.74198.62157,100
Oct 21, 2024204.28205.36202.16202.96202.84148,000
Oct 18, 2024206.72206.81203.20203.57203.45130,800
Oct 17, 2024207.12208.08206.07206.90206.78113,500
Oct 16, 2024204.02207.47201.46207.17207.05317,300
Oct 15, 2024208.00208.00204.62204.85204.73120,000
Oct 14, 2024206.06207.52205.93207.21207.09173,400
Oct 11, 2024202.40206.07202.18205.93205.81222,800
Oct 10, 2024202.76202.76199.54201.10200.98170,000
Oct 9, 2024201.14203.78200.76203.27203.15143,600
Oct 8, 2024200.88202.88200.40201.50201.38106,800
Oct 7, 2024203.91203.91199.32199.94199.82127,100
Oct 4, 2024202.84203.76201.00203.15203.03121,700
Oct 3, 2024206.21206.31201.62201.68201.56148,300
Oct 2, 2024204.50207.03203.30205.61205.49248,600
Oct 1, 2024203.70205.90202.62203.99203.87131,800
Sep 30, 2024202.67203.81199.83203.76203.64170,000
Sep 27, 2024202.99204.04201.24202.15202.03112,500
Sep 26, 2024205.17206.27202.94203.36203.24151,600
Sep 25, 2024207.67208.34203.64205.02204.90143,200
Sep 24, 2024208.78208.78204.55206.85206.73246,500
Sep 23, 2024205.96209.50205.96208.79208.67128,700
Sep 20, 2024205.43207.08204.44207.08206.96392,600
Sep 19, 2024203.12206.21202.87205.24205.12139,400
Sep 18, 2024203.11205.43200.75201.22201.10276,300
Sep 17, 2024203.70205.67202.26203.60203.48163,900
Sep 16, 2024203.78204.43201.80204.02203.90199,600
Sep 13, 2024200.72203.36199.80202.30202.18132,500
Sep 12, 2024197.93200.25197.10200.02199.90122,200
Sep 11, 2024198.11198.68194.64198.48198.36131,700
Sep 10, 2024199.56200.43196.97198.25198.13133,000
Sep 9, 2024195.10199.93195.10198.92198.80171,500
Sep 6, 2024196.53197.44193.08194.05193.94136,900
Sep 5, 2024196.68197.48195.00195.76195.64111,700
Sep 4, 2024191.47196.90191.47196.58196.46124,400
Sep 3, 2024200.30200.78192.56192.78192.67215,600
Aug 30, 2024198.05201.44196.94200.09199.97459,400
Aug 29, 2024197.18201.18196.76198.03197.91316,600
Aug 28, 2024192.48197.09192.00195.34195.22124,400
Aug 27, 2024189.17194.76180.08192.81192.70181,700
Aug 26, 2024193.45195.21191.42192.19192.08153,300
Aug 23, 2024194.10194.39191.35192.67192.56133,200
Aug 22, 2024192.59193.17191.33192.86192.75104,500
Aug 21, 2024188.62191.81187.88191.75191.64199,900
Aug 20, 2024186.27187.72184.76187.70187.59148,400
Aug 19, 2024188.61188.90185.90186.27186.16190,800
Aug 16, 2024188.65189.14186.33187.19187.08187,300
Aug 15, 2024195.01200.00184.84186.64186.53398,800
Aug 14, 2024182.97186.23182.97184.76184.65289,900
Aug 13, 2024185.07185.07182.51183.55183.44125,700
Aug 12, 2024184.90184.91182.70183.35183.24136,500
Aug 9, 2024182.99185.39182.99184.69184.58129,200
Aug 8, 2024179.38183.47178.27182.59182.48453,300
Aug 7, 2024180.98182.65178.00178.55178.44223,300
Aug 6, 2024178.95181.92177.60179.25179.14142,200
Aug 5, 2024176.77179.75171.42177.85177.74238,800
Aug 2, 2024187.37187.37181.63182.49182.38164,300
Aug 1, 2024190.75191.06187.30189.46189.35143,400
Jul 31, 2024189.86190.73186.98190.11190.00124,300
Jul 30, 2024187.68188.58185.25187.73187.62230,100
Jul 29, 2024184.91187.78184.02187.19187.08116,100
Jul 26, 2024184.38188.07183.63184.90184.79152,600
Jul 25, 2024181.17185.70181.17182.37182.26332,600
Jul 24, 2024181.29183.06179.30180.41180.30279,500
Jul 23, 2024177.96183.53177.96183.01182.90159,200
Jul 22, 2024175.01178.45175.01178.44178.33218,500
Jul 19, 2024176.45176.70174.90175.01174.91148,000
Jul 18, 2024179.31181.28176.33176.83176.73171,000
Jul 17, 2024183.69184.34179.22179.28179.17170,100
Jul 16, 2024179.73184.06178.06183.71183.60259,400
Jul 15, 2024180.50180.75178.55178.94178.8387,700
Jul 12, 2024179.00180.50178.98179.32179.2191,300
Jul 11, 2024179.19179.88178.35178.58178.47143,600
Jul 10, 2024178.45179.50178.17179.30179.19150,100
Jul 9, 2024179.85179.85177.45177.64177.5394,200
Jul 8, 2024180.02181.98179.58179.75179.64105,700
Jul 5, 2024180.27180.27177.28179.02178.91174,300
Jul 3, 2024178.45180.32178.07180.32180.21115,700
Jul 2, 2024175.34177.44175.13177.43177.33165,700
Jul 1, 2024 0.11 Dividend
Jul 1, 2024178.42178.42174.55175.30175.20228,300
Jun 28, 2024178.16179.51174.84177.52177.31955,500
Jun 27, 2024177.25179.24176.39177.58177.36292,900
Jun 26, 2024179.28179.28176.83177.96177.74236,500
Jun 25, 2024177.85180.97177.50179.89179.67278,200
Jun 24, 2024178.68181.20178.17178.71178.49260,700
Jun 21, 2024178.65178.77176.94178.73178.51330,600
Jun 20, 2024178.68182.10177.39178.28178.06234,500
Jun 18, 2024178.60180.16177.48180.15179.93283,200
Jun 17, 2024176.28179.91175.75179.47179.25162,600
Jun 14, 2024178.80179.62176.44177.21177.00205,100
Jun 13, 2024179.24179.52176.89178.91178.69302,300
Jun 12, 2024178.42178.83175.78178.45178.23200,800
Jun 11, 2024176.94178.86175.61177.06176.85171,500
Jun 10, 2024176.93178.99175.02177.72177.50203,000

Related Tickers

SARO StandardAero, Inc.
31.01
+0.85%
 
HXL Hexcel Corporation
57.06
-0.45%
 
TDG TransDigm Group Incorporated
1,428.56
-2.11%
 
CDRE Cadre Holdings, Inc.
34.86
-0.54%
 
DCO Ducommun Incorporated
74.12
+0.32%
 
CW Curtiss-Wright Corporation
449.60
-2.36%
 
TXT Textron Inc.
77.65
+0.77%
 
MOG-A Moog Inc.
182.62
-1.33%
 
LOAR Loar Holdings Inc.
83.60
-6.18%
 
MOG-B Moog Inc.
183.96
0.00%