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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$117.06$135.01131,800——
2020-12-30$117.76$135.82122,600——
2020-12-29$117.15$135.1290,100——
2020-12-28$118.84$137.0766,000——
2020-12-24$118.28$136.4245,200——
2020-12-23$118.77$136.99128,200——
2020-12-22$117.10$135.06332,800——
2020-12-21$117.85$135.92199,300——
2020-12-18$120.14$138.57452,500——
2020-12-17$118.04$136.14636,200——
2020-12-16$120.88$139.42717,300——
2020-12-15$123.60$142.56295,600——
2020-12-14$120.55$139.04226,700——
2020-12-11$121.47$140.10159,600——
2020-12-10$121.00$139.56301,600——
2020-12-09$120.65$139.15243,700——
2020-12-08$122.10$140.83320,900——
2020-12-07$122.17$140.91301,200——
2020-12-04$122.10$140.83364,800——
2020-12-03$120.27$138.72228,100——
2020-12-02$120.36$138.82376,300——
2020-12-01$117.08$135.04356,200——
2020-11-30$110.75$127.74786,700——
2020-11-27$113.72$131.16110,300——
2020-11-25$114.30$131.83152,500——
2020-11-24$114.95$132.58397,900——
2020-11-23$114.15$131.66165,000——
2020-11-20$114.20$131.71207,200——
2020-11-19$117.43$135.44203,500——
2020-11-18$118.86$137.09197,400——
2020-11-17$121.16$139.74292,700——
2020-11-16$121.44$140.07410,000——
2020-11-13$118.26$136.40215,700——
2020-11-12$114.07$131.56282,000——
2020-11-11$115.33$133.02301,800——
2020-11-10$118.57$136.76527,800——
2020-11-09$112.47$129.72686,700——
2020-11-06$100.47$115.88121,900——
2020-11-05$99.75$115.05235,200——
2020-11-04$99.67$114.96158,400——
2020-11-03$99.48$114.74184,600——
2020-11-02$96.23$110.99226,200——
2020-10-30$93.50$107.84169,100——
2020-10-29$93.84$108.23192,400——
2020-10-28$93.49$107.83258,600——
2020-10-27$95.50$110.15277,700——
2020-10-26$96.53$111.33252,200——
2020-10-23$99.79$115.09228,200——
2020-10-22$99.30$114.53156,500——
2020-10-21$96.83$111.68163,900——
2020-10-20$96.97$111.84142,500——
2020-10-19$95.92$110.63215,100——
2020-10-16$97.69$112.67138,900——
2020-10-15$98.46$113.56289,300——
2020-10-14$94.81$109.35146,000——
2020-10-13$94.84$109.39152,200——
2020-10-12$96.19$110.94174,300——
2020-10-09$97.52$112.48238,900——
2020-10-08$97.20$112.11163,600——
2020-10-07$96.22$110.98275,700——
2020-10-06$90.51$104.39295,300——
2020-10-05$90.78$104.70127,300——
2020-10-02$90.58$104.47177,100——
2020-10-01$89.89$103.68230,500——
2020-09-30$88.66$102.26187,100——
2020-09-29$88.70$102.30142,000——
2020-09-28$89.72$103.48161,400——
2020-09-25$88.59$102.18228,800——
2020-09-24$85.79$98.95430,800——
2020-09-23$86.16$99.37311,100——
2020-09-22$89.50$103.23290,100——
2020-09-21$89.55$103.28393,600——
2020-09-18$93.38$107.70700,200——
2020-09-17$93.78$108.16405,000——
2020-09-16$92.50$106.69212,000——
2020-09-15$90.88$104.82234,600——
2020-09-14$90.84$104.77249,400——
2020-09-11$90.05$103.86220,900——
2020-09-10$88.42$101.98226,400——
2020-09-09$88.68$102.28344,200——
2020-09-08$89.96$103.76339,400——
2020-09-04$91.67$105.73236,700——
2020-09-03$93.52$107.86310,100——
2020-09-02$93.03$107.30197,000——
2020-09-01$91.32$105.33281,500——
2020-08-31$89.38$103.09228,500——
2020-08-28$89.55$103.28140,400——
2020-08-27$87.59$101.02428,500——
2020-08-26$88.04$101.54414,200——
2020-08-25$89.91$103.70454,100——
2020-08-24$90.18$104.01279,700——
2020-08-21$85.57$98.69163,400——
2020-08-20$85.94$99.12117,200——
2020-08-19$86.84$100.16127,500——
2020-08-18$85.25$98.32204,800——
2020-08-17$85.62$98.75155,200——
2020-08-14$87.35$100.7599,700——
2020-08-13$86.41$99.66153,200——
2020-08-12$85.40$98.50208,500——
2020-08-11$84.82$97.83216,100——
2020-08-10$84.38$97.32235,400——
2020-08-07$82.20$94.81129,200——
2020-08-06$81.86$94.41533,600——
2020-08-05$81.55$94.06224,400——
2020-08-04$78.55$90.60130,500——
2020-08-03$77.81$89.74245,200——
2020-07-31$76.55$88.29151,500——
2020-07-30$76.47$88.20230,000——
2020-07-29$76.49$88.22638,100——
2020-07-28$75.35$86.91359,500——
2020-07-27$74.83$86.31160,700——
2020-07-24$75.69$87.30383,900——
2020-07-23$77.18$89.02207,700——
2020-07-22$78.21$90.21220,600——
2020-07-21$77.88$89.82428,800——
2020-07-20$78.51$90.55235,400——
2020-07-17$78.77$90.85204,000——
2020-07-16$78.79$90.87214,000——
2020-07-15$78.28$90.29262,400——
2020-07-14$76.62$88.37233,700——
2020-07-13$76.80$88.58354,700——
2020-07-10$76.95$88.75265,300——
2020-07-09$76.27$87.97281,000——
2020-07-08$80.54$92.89177,000——
2020-07-07$79.46$91.65273,900——
2020-07-06$81.64$94.16117,300——
2020-07-02$80.75$93.13204,800——
2020-07-01$81.11$93.55228,200——
2020-06-30$81.24$93.70229,700——
2020-06-29$82.28$94.81249,700——
2020-06-26$78.65$90.62604,100——
2020-06-25$80.34$92.57310,400——
2020-06-24$82.05$94.54307,500——
2020-06-23$86.28$99.42330,200——
2020-06-22$87.72$101.08338,800——
2020-06-19$89.46$103.08730,700——
2020-06-18$89.62$103.26374,700——
2020-06-17$91.62$105.57418,900——
2020-06-16$91.44$105.36357,700——
2020-06-15$90.56$104.35293,100——
2020-06-12$91.32$105.22262,200——
2020-06-11$86.90$100.13378,500——
2020-06-10$94.45$108.83281,400——
2020-06-09$97.03$111.80294,600——
2020-06-08$99.82$115.02639,700——
2020-06-05$97.16$111.95357,300——
2020-06-04$92.65$106.76322,300——
2020-06-03$92.70$106.81723,000——
2020-06-02$86.66$99.85206,200——
2020-06-01$86.72$99.92265,900——
2020-05-29$83.95$96.73856,500——
2020-05-28$88.67$102.17338,000——
2020-05-27$89.52$103.15588,300——
2020-05-26$81.40$93.79307,900——
2020-05-22$77.20$88.95127,500——
2020-05-21$77.16$88.91168,700——
2020-05-20$76.06$87.64219,900——
2020-05-19$74.01$85.28250,300——
2020-05-18$74.80$86.19167,400——
2020-05-15$69.26$79.80310,000——
2020-05-14$69.11$79.63319,400——
2020-05-13$69.30$79.85500,100——
2020-05-12$73.37$84.54328,500——
2020-05-11$72.93$84.03394,100——
2020-05-08$72.20$83.19394,900——
2020-05-07$67.45$77.721,526,900——
2020-05-06$66.32$76.421,039,400——
2020-05-05$66.85$77.03374,700——
2020-05-04$67.96$78.31478,200——
2020-05-01$69.01$79.52276,800——
2020-04-30$72.33$83.34598,800——
2020-04-29$74.20$85.50555,900——
2020-04-28$70.50$81.23660,000——
2020-04-27$66.74$76.90656,800——
2020-04-24$66.77$76.94218,000——
2020-04-23$67.93$78.27335,400——
2020-04-22$68.24$78.63350,500——
2020-04-21$67.10$77.32329,300——
2020-04-20$70.16$80.84271,100——
2020-04-17$73.34$84.51302,400——
2020-04-16$67.65$77.95268,700——
2020-04-15$68.86$79.34274,300——
2020-04-14$69.98$80.63277,100——
2020-04-13$69.37$79.93206,900——
2020-04-09$72.76$83.84304,800——
2020-04-08$72.70$83.77296,000——
2020-04-07$70.37$81.08519,100——
2020-04-06$66.22$76.30781,300——
2020-04-03$61.08$70.38380,300——
2020-04-02$63.69$73.39754,200——
2020-04-01$62.91$72.49678,300——
2020-03-31$63.90$73.63814,300——
2020-03-30$66.01$76.06819,100——
2020-03-27$70.38$81.10916,100——
2020-03-26$76.50$88.151,010,800——
2020-03-25$69.90$80.54478,900——
2020-03-24$66.85$77.03571,700——
2020-03-23$60.76$70.01592,800——
2020-03-20$63.39$73.04900,200——
2020-03-19$61.54$70.911,335,900——
2020-03-18$55.74$64.231,322,700——
2020-03-17$64.32$74.111,403,800——
2020-03-16$67.00$77.20949,600——
2020-03-13$79.05$91.09642,300——
2020-03-12$73.86$85.11701,100——
2020-03-11$83.08$95.73879,000——
2020-03-10$87.78$101.14791,800——
2020-03-09$84.78$97.69697,400——
2020-03-06$92.94$107.091,044,400——
2020-03-05$96.28$110.941,705,200——
2020-03-04$99.98$115.201,142,600——
2020-03-03$95.55$110.101,627,500——
2020-03-02$93.50$107.741,373,900——
2020-02-28$88.33$101.782,267,900——
2020-02-27$85.17$98.141,607,400——
2020-02-26$82.43$94.981,173,900——
2020-02-25$88.30$101.74528,400——
2020-02-24$94.94$109.39314,600——
2020-02-21$101.72$117.21300,400——
2020-02-20$101.88$117.39359,100——
2020-02-19$104.10$119.95599,300——
2020-02-18$102.91$118.58299,400——
2020-02-14$103.16$118.87319,300——
2020-02-13$101.90$117.41371,200——
2020-02-12$101.03$116.41307,500——
2020-02-11$101.75$117.24263,000——
2020-02-10$102.22$117.78194,800——
2020-02-07$100.99$116.37265,200——
2020-02-06$99.17$114.27180,100——
2020-02-05$98.84$113.89225,200——
2020-02-04$98.67$113.69670,300——
2020-02-03$97.26$112.07502,800——
2020-01-31$96.15$110.79365,600——
2020-01-30$96.65$111.36164,500——
2020-01-29$96.60$111.31339,100——
2020-01-28$97.15$111.94204,900——
2020-01-27$95.64$110.20380,000——
2020-01-24$96.42$111.10148,100——
2020-01-23$96.18$110.82465,100——
2020-01-22$95.85$110.44255,200——
2020-01-21$96.41$111.09290,700——
2020-01-17$95.21$109.71165,800——
2020-01-16$95.55$110.10231,700——
2020-01-15$96.06$110.68220,800——
2020-01-14$95.56$110.11160,300——
2020-01-13$97.00$111.77314,000——
2020-01-10$95.01$109.48432,200——
2020-01-09$95.07$109.54256,200——
2020-01-08$94.39$108.76371,500——
2020-01-07$96.98$111.65381,300——
2020-01-06$96.43$111.02390,800——
2020-01-03$95.28$109.70231,600——
2020-01-02$94.76$109.10461,800——