5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
+5.18%
YEAR-TO-DATE PERFORMANCE
+33.63%
1 YEAR PERFORMANCE
+33.65%
HEICO Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $236.74 | $238.94 (0.93%) | $240.29 | $233.78 | 1.01 M | $33.13 B |
| 12/19/2024 | $238.82 | $237.69 (-0.47%) | $241.14 | $233.50 | 955,600 | $32.96 B |
| 12/18/2024 | $250.44 | $237.24 (-5.27%) | $252.83 | $232.89 | 2.23 M | $32.89 B |
| 12/17/2024 | $262.98 | $259.80 (-1.21%) | $263.65 | $257.36 | 937,749 | $36.02 B |
| 12/16/2024 | $258.00 | $262.80 (1.86%) | $263.95 | $256.41 | 623,659 | $36.44 B |
| 12/13/2024 | $255.64 | $256.89 (0.49%) | $257.88 | $255.26 | 351,416 | $35.58 B |
| 12/12/2024 | $258.65 | $255.44 (-1.24%) | $259.87 | $254.86 | 339,600 | $35.38 B |
| 12/11/2024 | $257.39 | $258.52 (0.44%) | $259.13 | $256.52 | 384,247 | $35.81 B |
| 12/10/2024 | $255.00 | $256.05 (0.41%) | $257.54 | $254.14 | 323,323 | $35.47 B |
| 12/09/2024 | $263.17 | $255.48 (-2.92%) | $263.54 | $254.03 | 824,923 | $35.39 B |
| 12/06/2024 | $269.02 | $263.73 (-1.97%) | $269.02 | $262.16 | 466,182 | $36.53 B |
| 12/05/2024 | $268.95 | $269.07 (0.04%) | $270.63 | $266.56 | 522,551 | $37.27 B |
| 12/04/2024 | $266.50 | $269.86 (1.26%) | $270.83 | $265.55 | 359,349 | $37.38 B |
| 12/03/2024 | $269.52 | $267.96 (-0.58%) | $269.52 | $266.44 | 274,247 | $37.12 B |
| 12/02/2024 | $273.62 | $268.68 (-1.81%) | $273.62 | $266.47 | 368,056 | $37.22 B |
| 11/29/2024 | $272.84 | $273.37 (0.19%) | $274.71 | $269.99 | 175,538 | $37.87 B |
| 11/27/2024 | $275.42 | $271.43 (-1.45%) | $277.05 | $269.66 | 440,972 | $37.60 B |
| 11/26/2024 | $276.40 | $275.86 (-0.2%) | $278.39 | $275.11 | 437,488 | $38.21 B |
| 11/25/2024 | $281.81 | $276.37 (-1.93%) | $283.60 | $276.14 | 522,856 | $38.28 B |
| 11/22/2024 | $279.01 | $279.02 (0%) | $282.82 | $278.12 | 366,473 | $38.65 B |
| 11/21/2024 | $278.46 | $277.35 (-0.4%) | $281.97 | $276.00 | 350,470 | $38.42 B |
| 11/20/2024 | $277.19 | $277.42 (0.08%) | $279.39 | $272.69 | 359,627 | $38.43 B |
| 11/19/2024 | $269.29 | $272.78 (1.3%) | $274.34 | $267.06 | 528,077 | $37.78 B |
| 11/18/2024 | $270.65 | $269.66 (-0.37%) | $270.65 | $266.08 | 496,810 | $37.35 B |
| 11/15/2024 | $275.57 | $270.41 (-1.87%) | $279.28 | $268.45 | 758,764 | $37.46 B |
| 11/14/2024 | $273.92 | $277.04 (1.14%) | $281.15 | $272.25 | 1.18 M | $38.37 B |
| 11/13/2024 | $263.15 | $273.92 (4.09%) | $274.10 | $263.15 | 730,969 | $37.94 B |
| 11/12/2024 | $263.47 | $263.52 (0.02%) | $263.78 | $259.40 | 274,182 | $36.50 B |
| 11/11/2024 | $262.27 | $263.47 (0.46%) | $264.88 | $261.50 | 358,900 | $36.49 B |
| 11/08/2024 | $255.16 | $259.47 (1.69%) | $263.42 | $254.09 | 428,040 | $35.94 B |
| 11/07/2024 | $260.09 | $253.11 (-2.68%) | $260.09 | $252.62 | 411,775 | $35.06 B |
| 11/06/2024 | $264.14 | $261.43 (-1.03%) | $264.55 | $257.31 | 517,500 | $36.21 B |
| 11/05/2024 | $249.46 | $253.06 (1.44%) | $253.12 | $249.31 | 357,392 | $35.05 B |
| 11/04/2024 | $246.29 | $248.60 (0.94%) | $249.54 | $245.07 | 329,454 | $34.44 B |
| 11/01/2024 | $247.42 | $245.86 (-0.63%) | $247.50 | $244.98 | 315,573 | $34.06 B |
| 10/31/2024 | $247.27 | $244.95 (-0.94%) | $248.81 | $244.55 | 369,697 | $33.93 B |
| 10/30/2024 | $247.99 | $248.43 (0.18%) | $251.32 | $247.42 | 343,400 | $34.41 B |
| 10/29/2024 | $246.10 | $248.94 (1.15%) | $249.84 | $245.06 | 434,717 | $34.48 B |
| 10/28/2024 | $254.17 | $248.69 (-2.16%) | $254.66 | $246.15 | 681,700 | $34.45 B |
| 10/25/2024 | $254.18 | $253.80 (-0.15%) | $255.32 | $250.55 | 404,508 | $35.16 B |
| 10/24/2024 | $253.90 | $253.31 (-0.23%) | $256.23 | $250.98 | 325,637 | $35.09 B |
| 10/23/2024 | $255.36 | $254.88 (-0.19%) | $257.15 | $253.50 | 529,800 | $35.30 B |
| 10/22/2024 | $261.90 | $255.47 (-2.46%) | $262.26 | $253.80 | 424,946 | $35.39 B |
| 10/21/2024 | $261.82 | $261.10 (-0.28%) | $263.41 | $259.42 | 248,266 | $36.17 B |
| 10/18/2024 | $265.07 | $260.89 (-1.58%) | $265.24 | $260.27 | 364,800 | $36.14 B |
| 10/17/2024 | $266.01 | $264.96 (-0.39%) | $266.97 | $264.00 | 204,003 | $36.70 B |
| 10/16/2024 | $262.59 | $265.15 (0.97%) | $265.32 | $258.17 | 429,300 | $36.73 B |
| 10/15/2024 | $267.36 | $262.93 (-1.66%) | $267.36 | $262.67 | 307,400 | $36.42 B |
| 10/14/2024 | $265.74 | $266.19 (0.17%) | $267.19 | $264.50 | 256,654 | $36.87 B |
| 10/11/2024 | $259.68 | $264.72 (1.94%) | $264.94 | $259.68 | 209,213 | $36.67 B |
| 10/10/2024 | $260.11 | $258.44 (-0.64%) | $260.20 | $257.00 | 225,327 | $35.80 B |
| 10/09/2024 | $259.05 | $261.42 (0.91%) | $262.23 | $258.88 | 330,400 | $36.21 B |
| 10/08/2024 | $259.85 | $260.00 (0.06%) | $261.80 | $258.60 | 192,900 | $36.01 B |
| 10/07/2024 | $261.42 | $258.09 (-1.27%) | $261.77 | $257.04 | 273,576 | $35.75 B |
| 10/04/2024 | $261.95 | $261.44 (-0.19%) | $263.06 | $259.44 | 230,257 | $36.21 B |
| 10/03/2024 | $265.26 | $260.31 (-1.87%) | $266.00 | $259.88 | 346,354 | $36.06 B |
| 10/02/2024 | $262.28 | $265.63 (1.28%) | $266.66 | $262.28 | 330,446 | $36.79 B |
| 10/01/2024 | $262.26 | $262.28 (0.01%) | $264.84 | $259.73 | 272,600 | $36.33 B |
| 09/30/2024 | $259.78 | $261.48 (0.65%) | $261.58 | $256.82 | 483,603 | $36.22 B |
| 09/27/2024 | $260.98 | $259.32 (-0.64%) | $262.91 | $258.87 | 446,818 | $35.92 B |
| 09/26/2024 | $263.22 | $261.26 (-0.74%) | $265.48 | $261.06 | 332,100 | $36.19 B |
| 09/25/2024 | $266.54 | $262.73 (-1.43%) | $267.03 | $261.06 | 344,386 | $36.39 B |
| 09/24/2024 | $267.20 | $265.58 (-0.61%) | $267.20 | $262.14 | 316,601 | $36.79 B |
| 09/23/2024 | $266.44 | $267.96 (0.57%) | $269.38 | $266.30 | 306,349 | $37.12 B |