HEICO Corporation (HEI-A) Historical Stock Data
242.18 ↓3.14 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI-A is down -0.17% a day on average. There have been 14 days where HEICO Corporation closed green and 16 days where HEI-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 245.69 | 242.18 | ↓$3.51 (-1.43%) | 241.07 | 247.21 | 137.31K |
| 2025-12-11 | 241.20 | 245.32 | ↑$4.12 (1.71%) | 239.66 | 245.58 | 214.94K |
| 2025-12-10 | 239.33 | 240.88 | ↑$1.55 (0.65%) | 237.93 | 241.88 | 177.76K |
| 2025-12-09 | 243.95 | 238.75 | ↓$5.20 (-2.13%) | 237.95 | 247.30 | 148K |
| 2025-12-08 | 245.58 | 245.64 | ↑$0.06 (0.02%) | 243.56 | 247.87 | 127.82K |
| 2025-12-05 | 248.63 | 244.28 | ↓$4.35 (-1.75%) | 241.65 | 248.63 | 137.41K |
| 2025-12-04 | 243.27 | 246.94 | ↑$3.67 (1.51%) | 242.60 | 248.24 | 138.37K |
| 2025-12-03 | 242.13 | 242.59 | ↑$0.46 (0.19%) | 239.86 | 242.87 | 126.13K |
| 2025-12-02 | 244.38 | 241.08 | ↓$3.30 (-1.35%) | 240.62 | 244.38 | 173.13K |
| 2025-12-01 | 246.26 | 242.83 | ↓$3.43 (-1.39%) | 242.53 | 247.00 | 132.07K |
| 2025-11-28 | 247.54 | 246.97 | ↓$0.57 (-0.23%) | 245.44 | 248.39 | 69.43K |
| 2025-11-26 | 245.30 | 245.58 | ↑$0.28 (0.11%) | 245.30 | 249.30 | 182.30K |
| 2025-11-25 | 239.67 | 245.98 | ↑$6.31 (2.63%) | 239.67 | 246.33 | 176.93K |
| 2025-11-24 | 238.41 | 239.67 | ↑$1.26 (0.53%) | 237.71 | 241.15 | 127.33K |
| 2025-11-21 | 237.07 | 237.58 | ↑$0.51 (0.22%) | 233.81 | 237.88 | 188.33K |
| 2025-11-20 | 245.00 | 237.44 | ↓$7.56 (-3.09%) | 236.17 | 245.00 | 188.09K |
| 2025-11-19 | 242.56 | 240.79 | ↓$1.77 (-0.73%) | 239.17 | 242.61 | 130.98K |
| 2025-11-18 | 242.58 | 241.72 | ↓$0.86 (-0.35%) | 238.31 | 245.11 | 157.31K |
| 2025-11-17 | 245.72 | 242.37 | ↓$3.35 (-1.36%) | 241.05 | 245.72 | 162.23K |
| 2025-11-14 | 246.30 | 245.02 | ↓$1.28 (-0.52%) | 243.77 | 248.26 | 106.16K |
| 2025-11-13 | 254.27 | 247.96 | ↓$6.31 (-2.48%) | 247.37 | 255.26 | 90.92K |
| 2025-11-12 | 255.57 | 253.81 | ↓$1.76 (-0.69%) | 253.40 | 259.37 | 169.13K |
| 2025-11-11 | 257.99 | 256.74 | ↓$1.25 (-0.48%) | 255.17 | 259.33 | 200.88K |
| 2025-11-10 | 257.17 | 258.18 | ↑$1.01 (0.39%) | 255.17 | 262.78 | 240.18K |
| 2025-11-07 | 248.21 | 251.57 | ↑$3.36 (1.35%) | 244.05 | 251.87 | 181.09K |
| 2025-11-06 | 248.42 | 248.12 | ↓$0.30 (-0.12%) | 247.05 | 251.55 | 111.52K |
| 2025-11-05 | 244.60 | 248.17 | ↑$3.57 (1.46%) | 244.25 | 248.65 | 99.93K |
| 2025-11-04 | 244.22 | 246.12 | ↑$1.90 (0.78%) | 243.18 | 246.74 | 96.57K |
| 2025-11-03 | 248.18 | 245.93 | ↓$2.25 (-0.91%) | 244.40 | 248.18 | 182.77K |
| 2025-10-31 | 242.29 | 247.73 | ↑$5.44 (2.25%) | 241.75 | 248.02 | 160.69K |
Create an account or log in to view more rows.
$HEI-A get over the hump
$HEI-A swing puts
$HEI-A just go up
$HEI-A PT?
$HEI-A let’s gooooo
$HEI-A we going up from here
$HEI-A looks like a loading
$HEI-A Come on.. Let it fall.. buy later bulls
$HEI-A Move up
let's buy
$HEI-A Nope