5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+38.42%
HEICO Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $327.71 | $329.12 (0.43%) | $333.41 | $327.50 | 76.56 K | $45.80 B |
| 01/29/2026 | $333.70 | $331.96 (-0.52%) | $336.14 | $328.22 | 517.27 K | $46.21 B |
| 01/28/2026 | $338.00 | $331.11 (-2.04%) | $338.00 | $328.44 | 391.20 K | $46.10 B |
| 01/27/2026 | $339.70 | $338.56 (-0.34%) | $342.22 | $335.89 | 380.37 K | $47.13 B |
| 01/26/2026 | $333.60 | $336.15 (0.76%) | $337.39 | $330.25 | 299.64 K | $46.80 B |
| 01/23/2026 | $342.92 | $334.41 (-2.48%) | $342.92 | $333.17 | 485.34 K | $46.55 B |
| 01/22/2026 | $347.80 | $339.44 (-2.4%) | $349.74 | $337.55 | 469.96 K | $47.26 B |
| 01/21/2026 | $347.34 | $347.75 (0.12%) | $351.08 | $344.66 | 417.20 K | $48.41 B |
| 01/20/2026 | $348.91 | $344.52 (-1.26%) | $353.89 | $343.37 | 633.61 K | $47.96 B |
| 01/16/2026 | $358.37 | $352.55 (-1.62%) | $359.00 | $351.81 | 624.10 K | $49.08 B |
| 01/15/2026 | $356.61 | $358.04 (0.4%) | $360.48 | $353.95 | 382.54 K | $49.84 B |
| 01/14/2026 | $352.34 | $352.29 (-0.01%) | $353.91 | $346.26 | 343.73 K | $49.04 B |
| 01/13/2026 | $360.25 | $352.30 (-2.21%) | $360.25 | $350.24 | 347.33 K | $49.05 B |
| 01/12/2026 | $354.87 | $356.74 (0.53%) | $357.60 | $353.37 | 423.17 K | $49.66 B |
| 01/09/2026 | $352.32 | $353.56 (0.35%) | $357.13 | $352.12 | 403.60 K | $49.22 B |
| 01/08/2026 | $357.10 | $350.85 (-1.75%) | $361.69 | $346.62 | 616.54 K | $48.84 B |
| 01/07/2026 | $350.25 | $350.91 (0.19%) | $356.77 | $349.45 | 579.08 K | $48.85 B |
| 01/06/2026 | $343.00 | $347.70 (1.37%) | $348.98 | $342.33 | 599.40 K | $48.41 B |
| 01/05/2026 | $331.78 | $341.62 (2.97%) | $343.99 | $330.82 | 456.26 K | $47.56 B |
| 01/02/2026 | $323.22 | $329.31 (1.88%) | $329.75 | $320.18 | 320.40 K | $45.84 B |
| 12/31/2025 | $328.80 | $323.59 (-1.58%) | $329.06 | $322.82 | 373.23 K | $45.05 B |
| 12/30/2025 | $327.47 | $328.26 (0.24%) | $328.37 | $325.33 | 386.84 K | $45.70 B |
| 12/29/2025 | $334.20 | $329.24 (-1.48%) | $334.31 | $328.41 | 399.41 K | $45.84 B |
| 12/26/2025 | $337.35 | $334.84 (-0.74%) | $338.74 | $334.00 | 358.40 K | $46.61 B |
| 12/24/2025 | $339.79 | $338.07 (-0.51%) | $340.11 | $335.28 | 232.84 K | $47.06 B |
| 12/23/2025 | $336.00 | $337.89 (0.56%) | $339.81 | $331.51 | 639.31 K | $47.04 B |
| 12/22/2025 | $332.46 | $334.58 (0.64%) | $336.37 | $327.42 | 621.54 K | $46.58 B |
| 12/19/2025 | $318.89 | $326.67 (2.44%) | $330.36 | $316.14 | 1.09 M | $45.48 B |
| 12/18/2025 | $310.07 | $308.73 (-0.43%) | $312.55 | $306.15 | 638.90 K | $42.98 B |
| 12/17/2025 | $309.81 | $306.89 (-0.94%) | $312.36 | $306.08 | 472.36 K | $42.72 B |
| 12/16/2025 | $309.40 | $310.29 (0.29%) | $312.85 | $306.67 | 484.25 K | $43.20 B |
| 12/15/2025 | $312.53 | $312.16 (-0.12%) | $315.86 | $310.13 | 543.22 K | $43.46 B |
| 12/12/2025 | $318.00 | $310.49 (-2.36%) | $318.55 | $309.47 | 402.75 K | $43.20 B |
| 12/11/2025 | $310.34 | $315.26 (1.59%) | $315.63 | $308.38 | 514.40 K | $43.86 B |
| 12/10/2025 | $306.40 | $308.67 (0.74%) | $310.23 | $304.44 | 568.90 K | $42.95 B |
| 12/09/2025 | $313.58 | $305.71 (-2.51%) | $316.95 | $304.77 | 518.42 K | $42.53 B |
| 12/08/2025 | $312.88 | $314.59 (0.55%) | $317.42 | $311.26 | 482.73 K | $43.77 B |
| 12/05/2025 | $316.56 | $312.20 (-1.38%) | $316.56 | $309.36 | 240.23 K | $43.44 B |
| 12/04/2025 | $309.68 | $315.64 (1.92%) | $317.73 | $309.46 | 397.91 K | $43.92 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 |
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.
