5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
+32.61%
1 YEAR PERFORMANCE
+16.83%
HEICO Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $309.68 | $315.76 (1.96%) | $317.73 | $309.68 | 225.92 K | $44.14 B |
| 12/03/2025 | $308.84 | $309.45 (0.2%) | $310.08 | $306.40 | 311.10 K | $43.06 B |
| 12/02/2025 | $311.53 | $308.25 (-1.05%) | $311.59 | $307.40 | 381.00 K | $42.89 B |
| 12/01/2025 | $313.68 | $309.71 (-1.27%) | $316.22 | $309.59 | 317.80 K | $43.09 B |
| 11/28/2025 | $317.14 | $316.91 (-0.07%) | $317.99 | $315.12 | 98.00 K | $44.09 B |
| 11/26/2025 | $315.26 | $315.26 (0%) | $317.92 | $313.58 | 261.81 K | $43.86 B |
| 11/25/2025 | $307.16 | $314.58 (2.42%) | $315.48 | $306.21 | 355.63 K | $43.77 B |
| 11/24/2025 | $304.24 | $305.98 (0.57%) | $308.30 | $302.67 | 350.72 K | $42.57 B |
| 11/21/2025 | $301.96 | $303.22 (0.42%) | $304.94 | $298.58 | 376.00 K | $42.19 B |
| 11/20/2025 | $313.01 | $303.18 (-3.14%) | $313.01 | $301.12 | 525.87 K | $42.18 B |
| 11/19/2025 | $309.42 | $307.48 (-0.63%) | $311.27 | $305.03 | 538.50 K | $42.78 B |
| 11/18/2025 | $310.00 | $309.90 (-0.03%) | $314.71 | $305.89 | 501.50 K | $43.12 B |
| 11/17/2025 | $314.50 | $310.88 (-1.15%) | $316.07 | $309.13 | 330.00 K | $43.25 B |
| 11/14/2025 | $312.00 | $313.64 (0.53%) | $317.84 | $310.70 | 344.14 K | $43.64 B |
| 11/13/2025 | $325.26 | $317.41 (-2.41%) | $326.50 | $317.33 | 269.26 K | $44.16 B |
| 11/12/2025 | $328.59 | $325.97 (-0.8%) | $334.33 | $325.52 | 374.35 K | $45.35 B |
| 11/11/2025 | $329.00 | $328.95 (-0.02%) | $334.13 | $327.87 | 319.13 K | $45.77 B |
| 11/10/2025 | $329.00 | $330.64 (0.5%) | $337.57 | $325.03 | 596.92 K | $46.00 B |
| 11/07/2025 | $316.15 | $323.02 (2.17%) | $323.60 | $313.02 | 284.87 K | $44.94 B |
| 11/06/2025 | $318.44 | $317.56 (-0.28%) | $323.74 | $316.95 | 312.20 K | $44.18 B |
| 11/05/2025 | $312.21 | $318.35 (1.97%) | $318.84 | $311.02 | 282.20 K | $44.29 B |
| 11/04/2025 | $312.70 | $316.17 (1.11%) | $316.71 | $311.01 | 200.13 K | $43.99 B |
| 11/03/2025 | $318.67 | $314.82 (-1.21%) | $318.67 | $312.62 | 261.80 K | $43.80 B |
| 10/31/2025 | $310.78 | $317.77 (2.25%) | $318.15 | $309.58 | 441.80 K | $44.21 B |
| 10/30/2025 | $309.23 | $310.33 (0.36%) | $316.05 | $309.23 | 253.23 K | $43.18 B |
| 10/29/2025 | $312.55 | $310.63 (-0.61%) | $313.56 | $308.69 | 232.04 K | $43.22 B |
| 10/28/2025 | $315.00 | $312.55 (-0.78%) | $317.26 | $310.00 | 358.40 K | $43.49 B |
| 10/27/2025 | $317.10 | $315.98 (-0.35%) | $318.97 | $314.72 | 233.40 K | $43.96 B |
| 10/24/2025 | $320.03 | $316.77 (-1.02%) | $320.47 | $315.63 | 160.33 K | $44.07 B |
| 10/23/2025 | $312.09 | $317.56 (1.75%) | $318.11 | $312.09 | 242.55 K | $44.18 B |
| 10/22/2025 | $314.77 | $311.98 (-0.89%) | $316.88 | $311.51 | 240.50 K | $43.41 B |
| 10/21/2025 | $315.90 | $315.14 (-0.24%) | $319.91 | $313.41 | 216.60 K | $43.85 B |
| 10/20/2025 | $309.01 | $313.02 (1.3%) | $314.08 | $307.82 | 197.30 K | $43.55 B |
| 10/17/2025 | $306.34 | $306.99 (0.21%) | $307.49 | $304.51 | 185.50 K | $42.71 B |
| 10/16/2025 | $309.03 | $307.37 (-0.54%) | $312.84 | $306.11 | 295.50 K | $42.77 B |
| 10/15/2025 | $318.44 | $307.20 (-3.53%) | $318.55 | $305.27 | 455.10 K | $42.74 B |
| 10/14/2025 | $309.17 | $312.99 (1.24%) | $316.00 | $308.00 | 363.60 K | $43.55 B |
| 10/13/2025 | $309.00 | $311.36 (0.76%) | $313.47 | $308.62 | 252.00 K | $43.32 B |
| 10/10/2025 | $315.58 | $306.83 (-2.77%) | $317.97 | $306.60 | 366.04 K | $42.69 B |
| 10/09/2025 | $321.05 | $315.89 (-1.61%) | $322.70 | $314.56 | 194.83 K | $43.95 B |
| 10/08/2025 | $314.87 | $320.75 (1.87%) | $321.58 | $314.87 | 295.70 K | $44.63 B |
| 10/07/2025 | $320.00 | $316.99 (-0.94%) | $322.27 | $311.78 | 416.95 K | $44.10 B |
| 10/06/2025 | $321.47 | $322.01 (0.17%) | $323.22 | $319.13 | 158.23 K | $44.80 B |
| 10/03/2025 | $318.23 | $320.65 (0.76%) | $323.31 | $317.08 | 244.60 K | $44.61 B |
| 10/02/2025 | $320.56 | $317.81 (-0.86%) | $322.80 | $315.98 | 240.32 K | $44.22 B |
| 10/01/2025 | $319.39 | $319.81 (0.13%) | $323.12 | $318.12 | 274.62 K | $44.50 B |
| 09/30/2025 | $317.81 | $322.82 (1.58%) | $323.22 | $317.00 | 257.30 K | $44.92 B |
| 09/29/2025 | $323.42 | $317.83 (-1.73%) | $325.00 | $317.00 | 339.82 K | $44.22 B |
| 09/26/2025 | $321.01 | $320.31 (-0.22%) | $324.46 | $317.00 | 326.66 K | $44.57 B |
| 09/25/2025 | $315.15 | $317.93 (0.88%) | $318.80 | $312.24 | 206.62 K | $44.24 B |
| 09/24/2025 | $320.34 | $316.70 (-1.14%) | $321.81 | $316.69 | 203.30 K | $44.06 B |
| 09/23/2025 | $319.56 | $319.97 (0.13%) | $323.44 | $316.33 | 283.33 K | $44.52 B |
| 09/22/2025 | $318.53 | $320.21 (0.53%) | $322.06 | $316.99 | 271.81 K | $44.55 B |
| 09/19/2025 | $323.75 | $318.75 (-1.54%) | $323.75 | $318.14 | 452.88 K | $44.35 B |
| 09/18/2025 | $316.46 | $321.74 (1.67%) | $321.89 | $315.97 | 284.16 K | $44.77 B |
| 09/17/2025 | $322.00 | $316.95 (-1.57%) | $324.41 | $316.66 | 307.80 K | $44.10 B |
| 09/16/2025 | $325.59 | $322.81 (-0.85%) | $331.55 | $322.41 | 405.80 K | $44.91 B |
| 09/15/2025 | $318.00 | $323.44 (1.71%) | $324.32 | $318.00 | 267.55 K | $45.00 B |
| 09/12/2025 | $322.82 | $318.89 (-1.22%) | $322.82 | $318.68 | 201.44 K | $44.37 B |
| 09/11/2025 | $317.93 | $320.82 (0.91%) | $322.65 | $317.92 | 250.22 K | $44.64 B |
| 09/10/2025 | $317.50 | $316.55 (-0.3%) | $322.48 | $314.45 | 298.70 K | $44.04 B |
| 09/09/2025 | $314.46 | $316.41 (0.62%) | $317.52 | $311.91 | 382.21 K | $44.02 B |
| 09/08/2025 | $322.13 | $317.38 (-1.47%) | $325.37 | $316.98 | 542.74 K | $44.16 B |
| 09/05/2025 | $325.56 | $321.62 (-1.21%) | $325.56 | $315.95 | 491.65 K | $44.75 B |
| 09/04/2025 | $320.00 | $322.29 (0.72%) | $323.16 | $317.72 | 363.82 K | $44.84 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.
