Heico Corporation (HEI) Historical Stock Data
310.29 ↓1.87 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI is down -0.08% a day on average. There have been 15 days where Heico Corporation closed green and 15 days where HEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 309.40 | 310.29 | ↑$0.89 (0.29%) | 306.67 | 312.85 | 484.25K |
| 2025-12-15 | 312.53 | 312.16 | ↓$0.37 (-0.12%) | 310.13 | 315.86 | 543.22K |
| 2025-12-12 | 318.00 | 310.49 | ↓$7.51 (-2.36%) | 309.47 | 318.55 | 402.65K |
| 2025-12-11 | 310.34 | 315.26 | ↑$4.92 (1.59%) | 308.38 | 315.63 | 514.40K |
| 2025-12-10 | 306.40 | 308.67 | ↑$2.27 (0.74%) | 304.44 | 310.23 | 568.87K |
| 2025-12-09 | 313.58 | 305.71 | ↓$7.87 (-2.51%) | 304.77 | 316.95 | 518.42K |
| 2025-12-08 | 312.88 | 314.59 | ↑$1.71 (0.55%) | 311.26 | 317.42 | 482.73K |
| 2025-12-05 | 316.56 | 312.20 | ↓$4.36 (-1.38%) | 309.36 | 316.56 | 240.23K |
| 2025-12-04 | 309.68 | 315.64 | ↑$5.96 (1.92%) | 309.46 | 317.73 | 397.91K |
| 2025-12-03 | 308.84 | 309.45 | ↑$0.61 (0.20%) | 306.40 | 310.08 | 311.10K |
| 2025-12-02 | 311.53 | 308.25 | ↓$3.28 (-1.05%) | 307.40 | 311.59 | 381K |
| 2025-12-01 | 313.68 | 309.71 | ↓$3.97 (-1.27%) | 309.59 | 316.22 | 317.80K |
| 2025-11-28 | 317.14 | 316.91 | ↓$0.23 (-0.07%) | 315.12 | 317.99 | 97.97K |
| 2025-11-26 | 315.26 | 315.26 | ↑$0.00 (0.00%) | 313.58 | 317.92 | 261.81K |
| 2025-11-25 | 307.16 | 314.58 | ↑$7.42 (2.42%) | 306.21 | 315.48 | 355.63K |
| 2025-11-24 | 304.24 | 305.98 | ↑$1.74 (0.57%) | 302.67 | 308.30 | 350.72K |
| 2025-11-21 | 301.96 | 303.22 | ↑$1.26 (0.42%) | 298.59 | 304.94 | 375.95K |
| 2025-11-20 | 313.01 | 303.18 | ↓$9.83 (-3.14%) | 301.12 | 313.01 | 525.87K |
| 2025-11-19 | 309.42 | 307.48 | ↓$1.94 (-0.63%) | 305.03 | 311.28 | 538.46K |
| 2025-11-18 | 310.00 | 309.90 | ↓$0.10 (-0.03%) | 305.89 | 314.71 | 501.47K |
| 2025-11-17 | 314.50 | 310.88 | ↓$3.62 (-1.15%) | 309.13 | 316.07 | 329.83K |
| 2025-11-14 | 312.00 | 313.64 | ↑$1.64 (0.53%) | 310.70 | 317.84 | 344.14K |
| 2025-11-13 | 325.26 | 317.41 | ↓$7.85 (-2.41%) | 317.33 | 326.50 | 269.26K |
| 2025-11-12 | 328.59 | 325.97 | ↓$2.62 (-0.80%) | 325.52 | 334.33 | 374.35K |
| 2025-11-11 | 329.00 | 328.95 | ↓$0.05 (-0.02%) | 327.87 | 334.13 | 319.13K |
| 2025-11-10 | 329.00 | 330.64 | ↑$1.64 (0.50%) | 325.03 | 337.57 | 596.92K |
| 2025-11-07 | 316.15 | 323.02 | ↑$6.87 (2.17%) | 313.02 | 323.60 | 284.87K |
| 2025-11-06 | 318.44 | 317.56 | ↓$0.88 (-0.28%) | 316.95 | 323.74 | 312.17K |
| 2025-11-05 | 312.21 | 318.35 | ↑$6.14 (1.97%) | 311.02 | 318.84 | 282.16K |
| 2025-11-04 | 312.70 | 316.17 | ↑$3.47 (1.11%) | 311.01 | 316.71 | 200.13K |
Create an account or log in to view more rows.
$HEI gonna take my L with this one
$HEI beauty. Bag secured
$HEI FYI - leaning bullish
$HEI MACD turned bullish
$HEI It's coming
load 'em up.
$HEI more calls coming in
$HEI we finna be at the top yo
$HEI yes
keep going down
let's go
stop stalling
$HEI buy the fear
$HEI when's the offering?