HEICO Corporation (HEI-A) Historical Stock Data
212.46 ↑1.49 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI-A is up 0.44% a day on average. There have been 15 days where HEICO Corporation closed green and 15 days where HEI-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 210.00 | 212.46 | ↑$2.46 (1.17%) | 209.30 | 214.26 | 179.43K |
| 2025-03-31 | 207.85 | 210.97 | ↑$3.12 (1.50%) | 206.18 | 212.17 | 258.40K |
| 2025-03-28 | 210.62 | 209.49 | ↓$1.13 (-0.54%) | 208.33 | 211.48 | 176.61K |
| 2025-03-27 | 216.76 | 211.06 | ↓$5.70 (-2.63%) | 210.52 | 216.76 | 209.02K |
| 2025-03-26 | 215.03 | 212.09 | ↓$2.94 (-1.37%) | 210.49 | 215.31 | 411.29K |
| 2025-03-25 | 213.13 | 215.51 | ↑$2.38 (1.12%) | 213.13 | 216.85 | 202.86K |
| 2025-03-24 | 208.98 | 213.17 | ↑$4.19 (2.00%) | 208.98 | 214.03 | 204.99K |
| 2025-03-21 | 207.50 | 207.28 | ↓$0.22 (-0.11%) | 207.04 | 209.10 | 153.58K |
| 2025-03-20 | 209.50 | 208.22 | ↓$1.28 (-0.61%) | 207.93 | 211.99 | 461.30K |
| 2025-03-19 | 209.42 | 210.92 | ↑$1.50 (0.72%) | 208.30 | 212.44 | 251.57K |
| 2025-03-18 | 205.91 | 207.55 | ↑$1.64 (0.80%) | 205.70 | 208.41 | 194.32K |
| 2025-03-17 | 203.13 | 206.16 | ↑$3.03 (1.49%) | 202.10 | 207.60 | 186.48K |
| 2025-03-14 | 199.41 | 203.05 | ↑$3.64 (1.83%) | 199.14 | 203.29 | 304.64K |
| 2025-03-13 | 197.46 | 197.77 | ↑$0.31 (0.16%) | 196.24 | 199.30 | 149.27K |
| 2025-03-12 | 200.64 | 199.15 | ↓$1.49 (-0.74%) | 196.52 | 201.79 | 283.11K |
| 2025-03-11 | 201.38 | 198.34 | ↓$3.04 (-1.51%) | 197.18 | 201.38 | 671.48K |
| 2025-03-10 | 203.73 | 202.36 | ↓$1.37 (-0.67%) | 200.83 | 207.45 | 438.87K |
| 2025-03-07 | 208.18 | 207.15 | ↓$1.03 (-0.49%) | 205.35 | 210.31 | 225.79K |
| 2025-03-06 | 210.78 | 208.43 | ↓$2.35 (-1.11%) | 207.23 | 211.61 | 191.69K |
| 2025-03-05 | 206.16 | 213.46 | ↑$7.30 (3.54%) | 206.16 | 213.81 | 223.92K |
| 2025-03-04 | 209.91 | 208.45 | ↓$1.46 (-0.70%) | 207.83 | 212.65 | 334.59K |
| 2025-03-03 | 213.64 | 211.74 | ↓$1.90 (-0.89%) | 208.68 | 214.65 | 280.26K |
| 2025-02-28 | 208.24 | 213.16 | ↑$4.92 (2.36%) | 207.68 | 213.55 | 246.36K |
| 2025-02-27 | 194.00 | 207.56 | ↑$13.56 (6.99%) | 194.00 | 210.35 | 359.42K |
| 2025-02-26 | 185.48 | 184.52 | ↓$0.96 (-0.52%) | 183.99 | 187.50 | 307.04K |
| 2025-02-25 | 185.75 | 184.06 | ↓$1.69 (-0.91%) | 183.40 | 186.84 | 210.69K |
| 2025-02-24 | 183.45 | 185.30 | ↑$1.85 (1.01%) | 181.93 | 186.45 | 211.84K |
| 2025-02-21 | 184.11 | 182.68 | ↓$1.43 (-0.78%) | 182.14 | 185.78 | 428.36K |
| 2025-02-20 | 180.77 | 182.38 | ↑$1.61 (0.89%) | 178.86 | 182.48 | 250.51K |
| 2025-02-19 | 177.00 | 179.16 | ↑$2.16 (1.22%) | 176.97 | 180.32 | 254.92K |
Create an account or log in to view more rows.
$HEI-A Nope
$HEI-A f this stock
$HEI-A Bears go home!
$HEI-A eyeing for a scalp
$HEI-A come back next earning
$HEI-A almost go time
$HEI-A pump up the volume
$HEI-A hot trash
$HEI-A bought more
$HEI-A who loaded up??