5 DAY PERFORMANCE
-12.61%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
-3.42%
1 YEAR PERFORMANCE
+24.36%
HEICO Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $255.77 | $252.73 (-1.19%) | $255.95 | $248.62 | 661,216 | $34.90 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 |
| 01/31/2025 | $239.38 | $238.94 (-0.18%) | $241.52 | $237.69 | 322,921 | $33.13 B |
| 01/30/2025 | $235.61 | $238.11 (1.06%) | $238.97 | $235.60 | 293,700 | $33.02 B |
| 01/29/2025 | $235.16 | $234.15 (-0.43%) | $237.08 | $233.17 | 364,847 | $32.47 B |
| 01/28/2025 | $237.44 | $235.13 (-0.97%) | $238.92 | $233.95 | 488,331 | $32.60 B |
| 01/27/2025 | $233.77 | $235.43 (0.71%) | $236.11 | $233.24 | 409,315 | $32.64 B |
| 01/24/2025 | $237.04 | $235.54 (-0.63%) | $238.12 | $233.29 | 414,823 | $32.66 B |
| 01/23/2025 | $243.85 | $238.55 (-2.17%) | $243.85 | $237.29 | 557,648 | $33.08 B |
| 01/22/2025 | $240.05 | $241.52 (0.61%) | $242.82 | $237.54 | 489,833 | $33.49 B |
| 01/21/2025 | $238.98 | $240.09 (0.46%) | $242.36 | $238.58 | 580,542 | $33.29 B |
| 01/17/2025 | $236.51 | $237.06 (0.23%) | $239.10 | $235.29 | 612,500 | $32.87 B |
| 01/16/2025 | $228.90 | $235.58 (2.92%) | $236.40 | $228.90 | 826,742 | $32.66 B |
| 01/15/2025 | $234.06 | $228.43 (-2.41%) | $234.06 | $227.91 | 697,100 | $31.67 B |
| 01/14/2025 | $228.31 | $229.47 (0.51%) | $230.69 | $226.28 | 496,113 | $31.82 B |
| 01/13/2025 | $223.34 | $226.30 (1.33%) | $226.74 | $222.18 | 599,802 | $31.38 B |
| 01/10/2025 | $225.83 | $225.57 (-0.12%) | $231.92 | $225.00 | 743,741 | $31.28 B |
| 01/08/2025 | $226.79 | $227.39 (0.26%) | $228.03 | $222.00 | 2.11 M | $31.53 B |
| 01/07/2025 | $230.48 | $225.85 (-2.01%) | $231.74 | $225.48 | 724,900 | $31.32 B |
| 01/06/2025 | $238.16 | $229.60 (-3.59%) | $238.90 | $228.68 | 768,960 | $31.84 B |
| 01/03/2025 | $236.84 | $237.98 (0.48%) | $239.88 | $236.84 | 356,400 | $33.00 B |
| 01/02/2025 | $238.64 | $237.19 (-0.61%) | $239.59 | $235.86 | 292,600 | $32.89 B |
| 12/31/2024 | $240.00 | $237.74 (-0.94%) | $241.29 | $237.13 | 276,379 | $32.96 B |
| 12/30/2024 | $237.49 | $239.70 (0.93%) | $240.91 | $236.81 | 335,300 | $33.24 B |
| 12/27/2024 | $238.25 | $240.94 (1.13%) | $241.20 | $237.93 | 274,762 | $33.41 B |
| 12/26/2024 | $239.95 | $240.56 (0.25%) | $241.09 | $238.25 | 312,814 | $33.35 B |
| 12/24/2024 | $239.00 | $240.05 (0.44%) | $240.50 | $237.50 | 191,509 | $33.28 B |
| 12/23/2024 | $238.20 | $238.32 (0.05%) | $239.91 | $235.86 | 393,663 | $33.04 B |
| 12/20/2024 | $236.74 | $238.94 (0.93%) | $240.29 | $233.78 | 1.11 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 | $35.62 B |
| 12/12/2024 | $258.65 | $255.44 (-1.24%) | $259.87 | $254.86 | 339,600 | $35.42 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.
