NYSE:HEI.A | Historical Stock Price | HEICO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$3.44$10.78$33.74$105.62$330.691998-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.53$103.08201,400——
2019-12-30$90.28$103.94148,700——
2019-12-27$90.23$103.88592,200——
2019-12-26$90.93$104.69155,400——
2019-12-24$91.78$105.67145,200——
2019-12-23$91.39$105.22237,700——
2019-12-20$91.14$104.93532,200——
2019-12-19$89.62$103.18514,000——
2019-12-18$90.14$103.78750,600——
2019-12-17$93.41$107.54725,800——
2019-12-16$97.33$112.06601,400——
2019-12-13$97.00$111.68353,100——
2019-12-12$96.00$110.52236,100——
2019-12-11$96.55$111.16170,800——
2019-12-10$96.48$111.08315,500——
2019-12-09$95.05$109.43515,300——
2019-12-06$100.05$115.19283,800——
2019-12-05$98.82$113.77318,700——
2019-12-04$98.88$113.84170,300——
2019-12-03$98.53$113.44214,600——
2019-12-02$97.36$112.09287,000——
2019-11-29$100.44$115.64135,200——
2019-11-27$99.73$114.82499,300——
2019-11-26$99.00$113.98498,500——
2019-11-25$98.59$113.51451,900——
2019-11-22$98.75$113.69191,700——
2019-11-21$99.88$114.99259,100——
2019-11-20$101.97$117.40463,400——
2019-11-19$102.12$117.57400,600——
2019-11-18$100.52$115.73230,700——
2019-11-15$99.30$114.32417,800——
2019-11-14$98.95$113.92124,000——
2019-11-13$98.43$113.32274,600——
2019-11-12$95.80$110.29312,200——
2019-11-11$94.49$108.79155,600——
2019-11-08$93.68$107.85134,400——
2019-11-07$94.30$108.57282,200——
2019-11-06$93.95$108.16217,800——
2019-11-05$94.35$108.62203,800——
2019-11-04$95.42$109.86209,700——
2019-11-01$96.14$110.69263,700——
2019-10-31$95.27$109.68268,500——
2019-10-30$93.80$107.99128,000——
2019-10-29$93.70$107.88211,200——
2019-10-28$94.28$108.54206,500——
2019-10-25$92.57$106.58203,900——
2019-10-24$93.36$107.4996,700——
2019-10-23$92.11$106.05319,000——
2019-10-22$92.07$106.00250,000——
2019-10-21$92.30$106.26255,900——
2019-10-18$92.50$106.50286,000——
2019-10-17$93.02$107.09372,300——
2019-10-16$93.46$107.60306,600——
2019-10-15$93.98$108.20226,700——
2019-10-14$94.72$109.05466,600——
2019-10-11$94.10$108.34288,600——
2019-10-10$95.99$110.51291,100——
2019-10-09$95.82$110.32110,100——
2019-10-08$94.13$108.37180,100——
2019-10-07$95.00$109.37199,600——
2019-10-04$95.92$110.43178,200——
2019-10-03$94.86$109.21516,700——
2019-10-02$94.87$109.22426,900——
2019-10-01$92.90$106.96747,700——
2019-09-30$97.31$112.03441,100——
2019-09-27$97.44$112.18613,400——
2019-09-26$98.49$113.39249,600——
2019-09-25$99.41$114.45325,100——
2019-09-24$101.09$116.38592,300——
2019-09-23$99.91$115.03704,500——
2019-09-20$99.87$114.981,700,000——
2019-09-19$102.54$118.05633,500——
2019-09-18$102.03$117.47712,400——
2019-09-17$101.57$116.94210,800——
2019-09-16$100.13$115.28881,200——
2019-09-13$98.02$112.85555,000——
2019-09-12$98.09$112.93330,700——
2019-09-11$96.06$110.59832,800——
2019-09-10$97.89$112.70602,700——
2019-09-09$102.23$117.70378,000——
2019-09-06$109.36$125.91375,800——
2019-09-05$110.21$126.88479,800——
2019-09-04$109.86$126.48670,200——
2019-09-03$109.78$126.39440,400——
2019-08-30$110.36$127.06283,300——
2019-08-29$110.91$127.69417,600——
2019-08-28$110.60$127.33630,300——
2019-08-27$109.74$126.34581,100——
2019-08-26$109.96$126.60359,000——
2019-08-23$108.66$125.10215,000——
2019-08-22$110.70$127.45191,200——
2019-08-21$110.04$126.69321,100——
2019-08-20$110.58$127.31240,300——
2019-08-19$108.89$125.36292,300——
2019-08-16$108.82$125.28119,800——
2019-08-15$108.25$124.63291,300——
2019-08-14$106.85$123.02481,700——
2019-08-13$109.55$126.12362,900——
2019-08-12$109.60$126.1879,400——
2019-08-09$109.97$126.6179,200——
2019-08-08$110.78$127.54743,000——
2019-08-07$108.26$124.64125,600——
2019-08-06$108.32$124.71252,800——
2019-08-05$102.89$118.46179,400——
2019-08-02$105.56$121.53171,100——
2019-08-01$106.12$122.18499,800——
2019-07-31$105.39$121.34457,700——
2019-07-30$106.90$123.07668,000——
2019-07-29$107.15$123.36147,900——
2019-07-26$108.24$124.62252,300——
2019-07-25$108.59$125.02262,100——
2019-07-24$108.50$124.92213,400——
2019-07-23$108.40$124.80389,600——
2019-07-22$107.28$123.51165,700——
2019-07-19$108.33$124.72323,100——
2019-07-18$108.31$124.70420,200——
2019-07-17$108.21$124.58242,600——
2019-07-16$107.34$123.58257,600——
2019-07-15$105.94$121.97259,200——
2019-07-12$106.59$122.72282,800——
2019-07-11$106.62$122.75221,200——
2019-07-10$106.96$123.14309,300——
2019-07-09$107.28$123.51374,400——
2019-07-08$104.90$120.77328,800——
2019-07-05$105.93$121.96129,500——
2019-07-03$107.03$123.22176,700——
2019-07-02$105.58$121.55840,300——
2019-07-01$103.76$119.46370,600——
2019-06-28$103.37$119.01840,200——
2019-06-27$103.81$119.44847,400——
2019-06-26$101.96$117.31586,000——
2019-06-25$101.04$116.25613,900——
2019-06-24$101.80$117.12814,200——
2019-06-21$99.94$114.981,194,600——
2019-06-20$100.32$115.42785,500——
2019-06-19$102.46$117.88911,400——
2019-06-18$100.79$115.96694,000——
2019-06-17$100.62$115.77404,800——
2019-06-14$100.67$115.82297,100——
2019-06-13$101.28$116.52480,100——
2019-06-12$101.40$116.66162,000——
2019-06-11$101.58$116.87309,600——
2019-06-10$102.89$118.38192,000——
2019-06-07$102.27$117.66274,800——
2019-06-06$101.94$117.28522,000——
2019-06-05$102.50$117.93527,500——
2019-06-04$101.02$116.23347,000——
2019-06-03$99.83$114.86538,200——
2019-05-31$98.26$113.05939,200——
2019-05-30$96.62$111.16491,100——
2019-05-29$95.54$109.92821,100——
2019-05-28$86.91$99.993,678,600——
2019-05-24$85.83$98.75410,300——
2019-05-23$85.51$98.38377,800——
2019-05-22$86.05$99.00544,600——
2019-05-21$86.15$99.12320,000——
2019-05-20$85.48$98.35202,600——
2019-05-17$86.79$99.85258,900——
2019-05-16$87.26$100.39295,100——
2019-05-15$86.98$100.07458,100——
2019-05-14$86.03$98.98446,600——
2019-05-13$88.13$101.40458,900——
2019-05-10$88.10$101.36267,900——
2019-05-09$88.64$101.98150,300——
2019-05-08$88.78$102.14361,200——
2019-05-07$88.67$102.02220,000——
2019-05-06$91.17$104.89246,200——
2019-05-03$89.69$103.19160,400——
2019-05-02$89.36$102.81260,900——
2019-05-01$88.40$101.71480,100——
2019-04-30$89.43$102.89437,900——
2019-04-29$92.32$106.22332,400——
2019-04-26$90.66$104.31224,700——
2019-04-25$89.87$103.40505,500——
2019-04-24$89.34$102.79446,400——
2019-04-23$88.54$101.87401,800——
2019-04-22$85.70$98.60182,400——
2019-04-18$84.71$97.46368,400——
2019-04-17$84.72$97.47227,100——
2019-04-16$85.75$98.66141,900——
2019-04-15$85.86$98.78184,900——
2019-04-12$85.96$98.90527,400——
2019-04-11$86.00$98.94323,100——
2019-04-10$84.97$97.76210,900——
2019-04-09$84.34$97.03205,300——
2019-04-08$84.73$97.48317,500——
2019-04-05$85.03$97.83132,300——
2019-04-04$84.60$97.33191,400——
2019-04-03$85.17$97.99206,700——
2019-04-02$85.15$97.97196,000——
2019-04-01$86.59$99.62220,300——
2019-03-29$84.06$96.71223,600——
2019-03-28$82.15$94.52221,500——
2019-03-27$80.57$92.70231,300——
2019-03-26$81.10$93.31187,800——
2019-03-25$81.34$93.58218,500——
2019-03-22$81.41$93.66320,400——
2019-03-21$82.47$94.88137,700——
2019-03-20$80.60$92.73478,900——
2019-03-19$80.21$92.28529,200——
2019-03-18$81.40$93.65331,300——
2019-03-15$80.24$92.32465,900——
2019-03-14$80.24$92.32168,500——
2019-03-13$80.17$92.24410,800——
2019-03-12$79.25$91.18264,000——
2019-03-11$79.19$91.11176,800——
2019-03-08$78.54$90.36191,100——
2019-03-07$77.75$89.45154,400——
2019-03-06$78.00$89.74413,800——
2019-03-05$78.26$90.04199,400——
2019-03-04$80.32$92.41442,100——
2019-03-01$80.29$92.38246,200——
2019-02-28$79.99$92.03304,600——
2019-02-27$78.96$90.85226,600——
2019-02-26$80.25$92.33438,100——
2019-02-25$79.75$91.75211,000——
2019-02-22$79.06$90.96153,800——
2019-02-21$77.69$89.38142,700——
2019-02-20$77.50$89.17135,200——
2019-02-19$77.02$88.61120,400——
2019-02-15$77.61$89.29220,900——
2019-02-14$76.61$88.14191,100——
2019-02-13$76.38$87.88322,600——
2019-02-12$75.59$86.97222,300——
2019-02-11$74.31$85.50194,800——
2019-02-08$73.66$84.7574,000——
2019-02-07$73.10$84.10117,600——
2019-02-06$72.90$83.87248,700——
2019-02-05$73.35$84.39257,000——
2019-02-04$71.81$82.62207,500——
2019-02-01$70.33$80.92158,500——
2019-01-31$70.03$80.57230,700——
2019-01-30$67.92$78.14226,700——
2019-01-29$65.65$75.5377,500——
2019-01-28$64.42$74.12291,600——
2019-01-25$63.89$73.51255,800——
2019-01-24$63.70$73.29584,400——
2019-01-23$63.70$73.29120,900——
2019-01-22$62.86$72.3287,800——
2019-01-18$64.57$74.29329,700——
2019-01-17$64.72$74.4686,400——
2019-01-16$63.91$73.53200,300——
2019-01-15$64.49$74.20156,600——
2019-01-14$65.32$75.15279,700——
2019-01-11$64.62$74.35129,900——
2019-01-10$64.30$73.98114,000——
2019-01-09$63.32$72.85137,100——
2019-01-08$62.04$71.38125,000——
2019-01-07$60.74$69.88115,000——
2019-01-04$60.14$69.19257,200——
2019-01-03$58.56$67.37115,100——
2019-01-02$60.41$69.50281,900——