5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
+7.60%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+23.56%
HEICO Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $252.18 | $257.09 (1.95%) | $258.48 | $250.39 | 329,173 | $35.31 B |
| 04/30/2025 | $250.30 | $250.76 (0.18%) | $251.25 | $247.41 | 377,882 | $34.81 B |
| 04/29/2025 | $249.01 | $249.87 (0.35%) | $251.39 | $247.03 | 374,864 | $34.69 B |
| 04/28/2025 | $247.82 | $247.40 (-0.17%) | $249.58 | $245.68 | 447,459 | $34.35 B |
| 04/25/2025 | $247.66 | $246.01 (-0.67%) | $248.54 | $243.56 | 491,615 | $34.16 B |
| 04/24/2025 | $242.04 | $247.21 (2.14%) | $247.90 | $241.78 | 421,543 | $34.32 B |
| 04/23/2025 | $245.00 | $242.70 (-0.94%) | $248.39 | $241.47 | 581,331 | $33.70 B |
| 04/22/2025 | $238.02 | $240.98 (1.24%) | $242.50 | $237.19 | 687,930 | $33.46 B |
| 04/21/2025 | $242.10 | $237.26 (-2%) | $243.00 | $234.48 | 386,413 | $32.94 B |
| 04/17/2025 | $245.64 | $244.74 (-0.37%) | $247.35 | $242.21 | 548,225 | $33.98 B |
| 04/16/2025 | $250.90 | $247.15 (-1.49%) | $251.70 | $245.25 | 443,800 | $34.31 B |
| 04/15/2025 | $252.89 | $250.94 (-0.77%) | $256.02 | $249.49 | 525,342 | $34.84 B |
| 04/14/2025 | $254.33 | $254.10 (-0.09%) | $256.12 | $251.09 | 729,424 | $35.28 B |
| 04/11/2025 | $249.26 | $249.97 (0.28%) | $251.78 | $246.13 | 874,603 | $34.71 B |
| 04/10/2025 | $250.20 | $249.41 (-0.32%) | $255.40 | $243.12 | 724,906 | $34.63 B |
| 04/09/2025 | $235.62 | $253.56 (7.61%) | $254.93 | $234.40 | 793,171 | $35.20 B |
| 04/08/2025 | $248.57 | $238.87 (-3.9%) | $248.57 | $234.64 | 634,004 | $33.16 B |
| 04/07/2025 | $230.00 | $236.44 (2.8%) | $246.98 | $229.07 | 774,039 | $32.83 B |
| 04/04/2025 | $252.57 | $241.72 (-4.3%) | $256.75 | $240.89 | 994,960 | $33.56 B |
| 04/03/2025 | $263.00 | $259.19 (-1.45%) | $271.50 | $258.26 | 678,407 | $35.99 B |
| 04/02/2025 | $266.65 | $270.10 (1.29%) | $272.97 | $266.65 | 490,736 | $37.50 B |
| 04/01/2025 | $265.93 | $270.21 (1.61%) | $271.25 | $265.05 | 442,215 | $37.52 B |
| 03/31/2025 | $262.57 | $267.19 (1.76%) | $269.41 | $260.34 | 460,274 | $37.10 B |
| 03/28/2025 | $267.55 | $266.06 (-0.56%) | $269.65 | $265.12 | 484,831 | $36.94 B |
| 03/27/2025 | $268.87 | $268.63 (-0.09%) | $272.56 | $266.90 | 296,575 | $37.30 B |
| 03/26/2025 | $270.66 | $268.83 (-0.68%) | $272.36 | $266.31 | 508,300 | $37.32 B |
| 03/25/2025 | $268.34 | $270.85 (0.94%) | $272.41 | $268.34 | 461,015 | $37.60 B |
| 03/24/2025 | $263.60 | $267.88 (1.62%) | $268.00 | $262.68 | 403,400 | $37.19 B |
| 03/21/2025 | $262.06 | $261.50 (-0.21%) | $262.35 | $259.40 | 543,360 | $36.31 B |
| 03/20/2025 | $262.32 | $261.47 (-0.32%) | $265.89 | $260.13 | 351,774 | $36.30 B |
| 03/19/2025 | $262.00 | $264.47 (0.94%) | $266.03 | $261.08 | 418,647 | $36.72 B |
| 03/18/2025 | $259.21 | $260.82 (0.62%) | $262.13 | $258.90 | 331,013 | $36.21 B |
| 03/17/2025 | $255.94 | $260.25 (1.68%) | $261.85 | $255.94 | 367,746 | $36.13 B |
| 03/14/2025 | $252.00 | $256.01 (1.59%) | $256.86 | $251.01 | 418,628 | $35.54 B |
| 03/13/2025 | $251.63 | $250.96 (-0.27%) | $252.49 | $248.49 | 350,325 | $34.84 B |
| 03/12/2025 | $255.77 | $252.73 (-1.19%) | $255.95 | $248.62 | 661,287 | $35.09 B |
| 03/11/2025 | $255.85 | $253.11 (-1.07%) | $256.69 | $252.08 | 610,139 | $35.14 B |
| 03/10/2025 | $259.57 | $256.62 (-1.14%) | $264.69 | $254.57 | 672,762 | $35.63 B |
| 03/07/2025 | $261.67 | $262.72 (0.4%) | $265.52 | $260.56 | 533,718 | $36.48 B |
| 03/06/2025 | $265.28 | $263.23 (-0.77%) | $266.99 | $260.22 | 426,200 | $36.55 B |
| 03/05/2025 | $265.25 | $268.59 (1.26%) | $269.65 | $263.50 | 572,990 | $37.29 B |
| 03/04/2025 | $263.84 | $265.48 (0.62%) | $270.37 | $262.40 | 807,200 | $36.86 B |
| 03/03/2025 | $266.73 | $265.85 (-0.33%) | $268.92 | $260.34 | 812,963 | $36.91 B |
| 02/28/2025 | $261.00 | $264.68 (1.41%) | $266.11 | $257.38 | 1.05 M | $36.75 B |
| 02/27/2025 | $245.00 | $259.02 (5.72%) | $261.82 | $244.99 | 1.38 M | $35.96 B |
| 02/26/2025 | $227.89 | $227.45 (-0.19%) | $231.44 | $227.12 | 556,746 | $31.58 B |
| 02/25/2025 | $229.93 | $227.87 (-0.9%) | $232.37 | $226.92 | 523,934 | $31.64 B |
| 02/24/2025 | $225.63 | $229.57 (1.75%) | $231.19 | $225.35 | 633,517 | $31.87 B |
| 02/21/2025 | $226.24 | $225.63 (-0.27%) | $229.11 | $224.63 | 577,029 | $31.28 B |
| 02/20/2025 | $222.59 | $225.54 (1.33%) | $226.00 | $221.04 | 595,109 | $31.27 B |
| 02/19/2025 | $219.86 | $222.33 (1.12%) | $223.99 | $216.68 | 685,635 | $30.83 B |
| 02/18/2025 | $221.70 | $219.60 (-0.95%) | $222.10 | $217.78 | 814,816 | $30.45 B |
| 02/14/2025 | $225.00 | $220.85 (-1.84%) | $225.43 | $217.56 | 714,025 | $30.62 B |
| 02/13/2025 | $227.85 | $224.68 (-1.39%) | $228.98 | $223.58 | 626,445 | $31.15 B |
| 02/12/2025 | $229.07 | $227.29 (-0.78%) | $230.10 | $226.28 | 435,512 | $31.51 B |
| 02/11/2025 | $233.78 | $232.12 (-0.71%) | $234.20 | $231.11 | 267,630 | $32.18 B |
| 02/10/2025 | $235.05 | $234.06 (-0.42%) | $235.64 | $231.74 | 426,316 | $32.45 B |
| 02/07/2025 | $234.23 | $234.89 (0.28%) | $235.88 | $233.40 | 347,511 | $32.57 B |
| 02/06/2025 | $237.12 | $232.41 (-1.99%) | $238.47 | $229.61 | 466,600 | $32.22 B |
| 02/05/2025 | $236.34 | $236.45 (0.05%) | $238.13 | $235.34 | 344,744 | $32.78 B |
| 02/04/2025 | $238.17 | $234.27 (-1.64%) | $242.94 | $234.16 | 395,336 | $32.48 B |
| 02/03/2025 | $235.00 | $240.25 (2.23%) | $242.02 | $234.50 | 390,633 | $33.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
