HEICO Corporation (HEI-A) Historical Stock Data
212.70 ↓0.07 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI-A is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 213.44 | 212.70 | ↓$0.74 (-0.35%) | 212.69 | 214.86 | 128.45K |
| 2025-05-12 | 213.03 | 212.77 | ↓$0.26 (-0.12%) | 206.72 | 213.03 | 123.93K |
| 2025-05-09 | 212.36 | 209.30 | ↓$3.06 (-1.44%) | 206.29 | 212.98 | 166.57K |
| 2025-05-08 | 214.00 | 212.07 | ↓$1.93 (-0.90%) | 211.72 | 216.31 | 238.84K |
| 2025-05-07 | 209.32 | 212.55 | ↑$3.23 (1.54%) | 209.32 | 213.98 | 249.79K |
| 2025-05-06 | 207.76 | 210.06 | ↑$2.30 (1.11%) | 207.76 | 211.24 | 128.50K |
| 2025-05-05 | 207.79 | 211.43 | ↑$3.64 (1.75%) | 207.79 | 212.98 | 102.54K |
| 2025-05-02 | 208.00 | 209.45 | ↑$1.45 (0.70%) | 205.98 | 210.38 | 113.98K |
| 2025-05-01 | 202.89 | 205.38 | ↑$2.49 (1.23%) | 201.00 | 206.44 | 254.46K |
| 2025-04-30 | 198.67 | 200.93 | ↑$2.26 (1.14%) | 197.35 | 201.10 | 242.13K |
| 2025-04-29 | 196.64 | 198.94 | ↑$2.30 (1.17%) | 196.64 | 200.43 | 271.86K |
| 2025-04-28 | 199.23 | 197.85 | ↓$1.38 (-0.69%) | 196.73 | 200.48 | 198.55K |
| 2025-04-25 | 199.08 | 198.55 | ↓$0.53 (-0.27%) | 195.85 | 200.00 | 152.73K |
| 2025-04-24 | 194.74 | 198.86 | ↑$4.12 (2.12%) | 194.74 | 199.13 | 151.20K |
| 2025-04-23 | 198.09 | 195.03 | ↓$3.06 (-1.54%) | 194.19 | 200.01 | 200.42K |
| 2025-04-22 | 192.42 | 193.82 | ↑$1.40 (0.73%) | 190.83 | 194.01 | 296.63K |
| 2025-04-21 | 195.81 | 190.91 | ↓$4.90 (-2.50%) | 188.08 | 195.81 | 293.53K |
| 2025-04-17 | 196.84 | 196.38 | ↓$0.46 (-0.23%) | 194.68 | 198.79 | 132.70K |
| 2025-04-16 | 200.76 | 198.58 | ↓$2.18 (-1.09%) | 196.70 | 202.00 | 290.25K |
| 2025-04-15 | 205.00 | 200.84 | ↓$4.16 (-2.03%) | 200.21 | 205.81 | 129.88K |
| 2025-04-14 | 203.58 | 203.39 | ↓$0.19 (-0.09%) | 200.79 | 205.26 | 228K |
| 2025-04-11 | 198.10 | 199.63 | ↑$1.53 (0.77%) | 196.17 | 199.88 | 180.41K |
| 2025-04-10 | 198.55 | 199.58 | ↑$1.03 (0.52%) | 193.65 | 202.71 | 233.78K |
| 2025-04-09 | 189.07 | 203.01 | ↑$13.94 (7.37%) | 186.91 | 203.90 | 408.03K |
| 2025-04-08 | 195.39 | 190.49 | ↓$4.90 (-2.51%) | 186.49 | 195.39 | 477.92K |
| 2025-04-07 | 180.43 | 186.15 | ↑$5.72 (3.17%) | 180.40 | 194.77 | 504.43K |
| 2025-04-04 | 200.93 | 190.57 | ↓$10.36 (-5.16%) | 189.96 | 203.43 | 303.10K |
| 2025-04-03 | 207.65 | 203.85 | ↓$3.80 (-1.83%) | 203.30 | 214.41 | 209.80K |
| 2025-04-02 | 209.42 | 212.70 | ↑$3.28 (1.57%) | 209.42 | 215.32 | 219.08K |
| 2025-04-01 | 210.00 | 212.46 | ↑$2.46 (1.17%) | 209.30 | 214.26 | 179.43K |
Create an account or log in to view more rows.
$HEI-A Come on.. Let it fall.. buy later bulls
$HEI-A Move up
let's buy
$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