Heico Corporation Common Stock (HEI)

Historical Prices For Heico Corporation Common Stock (HEI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	266.65	272.97	266.65	270.10	490,382	270.10
4/01/2025	265.93	271.25	265.05	270.21	442,160	270.21
3/31/2025	262.57	269.41	260.34	267.19	460,269	267.19
3/28/2025	267.55	269.65	265.12	266.06	484,831	266.06
3/27/2025	268.87	272.56	266.89	268.63	296,575	268.63
3/26/2025	270.66	272.36	266.31	268.83	508,268	268.83
3/25/2025	268.34	272.41	268.34	270.85	461,015	270.85
3/24/2025	263.60	268.00	262.68	267.88	403,274	267.88
3/21/2025	262.06	262.35	259.40	261.50	543,360	261.50
3/20/2025	262.32	265.89	260.13	261.47	351,759	261.47
3/19/2025	262.00	266.03	261.08	264.47	418,647	264.47
3/18/2025	259.21	262.13	258.90	260.82	331,013	260.82
3/17/2025	255.94	261.85	255.94	260.25	367,746	260.25
3/14/2025	252.00	256.86	251.01	256.01	418,628	256.01
3/13/2025	251.63	252.49	248.49	250.96	350,286	250.96
3/12/2025	255.77	255.94	248.62	252.73	661,287	252.73
3/11/2025	255.85	256.69	252.07	253.11	610,139	253.11
3/10/2025	259.57	264.69	254.57	256.62	672,720	256.62
3/07/2025	261.67	265.52	260.56	262.72	533,719	262.72
3/06/2025	265.28	266.99	260.22	263.23	426,151	263.23
3/05/2025	265.25	269.65	263.50	268.59	572,840	268.59
3/04/2025	263.84	270.37	262.40	265.48	807,160	265.48
3/03/2025	266.73	268.92	260.34	265.85	812,717	265.85
2/28/2025	261.00	266.11	257.38	264.68	1,049,011	264.68
2/27/2025	245.00	261.82	244.99	259.02	1,375,192	259.02
2/26/2025	227.89	231.44	227.12	227.45	556,484	227.45
2/25/2025	229.93	232.37	226.92	227.87	523,932	227.87
2/24/2025	225.63	231.19	225.35	229.57	633,505	229.57
2/21/2025	226.24	229.11	224.63	225.63	577,030	225.63
2/20/2025	222.59	226.00	221.04	225.54	595,109	225.54
2/19/2025	219.86	223.99	216.68	222.33	685,618	222.33
2/18/2025	221.70	222.10	217.78	219.60	814,801	219.60
2/14/2025	225.00	225.43	217.56	220.85	714,025	220.85
2/13/2025	227.85	228.98	223.58	224.68	626,444	224.68
2/12/2025	229.07	230.09	226.28	227.29	435,511	227.29
2/11/2025	233.78	234.20	231.11	232.12	267,626	232.12
2/10/2025	235.05	235.64	231.74	234.06	426,307	234.06
2/07/2025	234.23	235.88	233.40	234.89	347,511	234.89
2/06/2025	237.12	238.47	229.61	232.41	466,585	232.41
2/05/2025	236.34	238.13	235.34	236.45	344,744	236.45
2/04/2025	238.17	242.94	234.16	234.27	395,308	234.27
2/03/2025	235.00	242.02	234.50	240.25	390,628	240.25
1/31/2025	239.38	241.52	237.69	238.94	322,921	238.94
1/30/2025	235.61	238.97	235.60	238.11	293,656	238.11
1/29/2025	235.16	237.08	233.17	234.15	364,847	234.15
1/28/2025	237.44	238.92	233.95	235.13	488,331	235.13
1/27/2025	233.77	236.11	233.24	235.43	409,314	235.43
1/24/2025	237.04	238.12	233.29	235.54	414,823	235.54
1/23/2025	243.85	243.85	237.29	238.55	557,668	238.55
1/22/2025	240.05	242.82	237.54	241.52	489,826	241.52
1/21/2025	238.98	242.36	238.58	240.09	580,508	240.09
1/17/2025	236.51	239.10	235.29	237.06	612,490	237.06
1/16/2025	228.90	236.40	228.90	235.58	826,721	235.58
1/15/2025	234.06	234.06	227.91	228.43	697,063	228.43
1/14/2025	228.31	230.69	226.28	229.47	496,109	229.47
1/13/2025	223.34	226.74	222.18	226.30	599,793	226.30
1/10/2025	225.83	231.92	225.00	225.57	743,741	225.57
1/08/2025	226.79	228.03	222.00	227.39	2,114,282	227.39
1/07/2025	230.48	231.74	225.48	225.85	724,858	225.85
1/06/2025	238.16	238.90	228.68	229.60	768,922	229.60
1/03/2025	236.84	239.88	236.84	237.98	356,383	237.98