NYSE:HEI | 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.11$0.59$3.15$16.76$89.25$475.181980-03-172026-08-27

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$114.15$141.03436,400——
2019-12-30$114.18$141.07387,200——
2019-12-27$115.09$142.20391,700——
2019-12-26$115.40$142.58454,800——
2019-12-24$117.03$144.59166,400——
2019-12-23$116.53$143.97513,800——
2019-12-20$116.73$144.22956,000——
2019-12-19$115.62$142.85747,100——
2019-12-18$116.05$143.381,157,800——
2019-12-17$120.67$149.091,688,600——
2019-12-16$127.06$156.98984,300——
2019-12-13$126.18$155.90544,800——
2019-12-12$123.43$152.50485,900——
2019-12-11$124.10$153.33408,000——
2019-12-10$124.31$153.59499,900——
2019-12-09$122.98$151.94675,500——
2019-12-06$127.84$157.95227,600——
2019-12-05$126.95$156.85390,700——
2019-12-04$128.01$158.16383,400——
2019-12-03$128.17$158.36505,000——
2019-12-02$125.93$155.59448,000——
2019-11-29$129.89$160.48189,900——
2019-11-27$129.59$160.11285,200——
2019-11-26$128.92$159.28468,300——
2019-11-25$128.67$158.97261,900——
2019-11-22$128.90$159.26367,600——
2019-11-21$129.83$160.41383,200——
2019-11-20$132.76$164.03435,800——
2019-11-19$132.28$163.43564,200——
2019-11-18$130.71$161.49504,100——
2019-11-15$129.44$159.92412,700——
2019-11-14$128.51$158.78430,700——
2019-11-13$127.22$157.18427,800——
2019-11-12$124.04$153.25395,300——
2019-11-11$122.56$151.42206,100——
2019-11-08$121.69$150.35336,900——
2019-11-07$121.43$150.03378,000——
2019-11-06$122.08$150.83467,200——
2019-11-05$122.09$150.84379,200——
2019-11-04$122.49$151.34359,600——
2019-11-01$124.46$153.77417,900——
2019-10-31$123.34$152.39586,000——
2019-10-30$120.62$149.03468,400——
2019-10-29$121.27$149.83341,800——
2019-10-28$120.51$148.89332,300——
2019-10-25$118.64$146.58334,900——
2019-10-24$120.31$148.64362,300——
2019-10-23$118.36$146.24354,200——
2019-10-22$117.50$145.17349,700——
2019-10-21$118.59$146.52427,500——
2019-10-18$119.00$147.03627,000——
2019-10-17$120.66$149.08441,400——
2019-10-16$122.41$151.24575,300——
2019-10-15$122.78$151.70367,300——
2019-10-14$123.55$152.65326,300——
2019-10-11$122.40$151.23498,300——
2019-10-10$124.89$154.30400,600——
2019-10-09$124.82$154.22462,200——
2019-10-08$121.98$150.71292,100——
2019-10-07$122.78$151.70428,500——
2019-10-04$123.74$152.88353,200——
2019-10-03$122.50$151.35414,600——
2019-10-02$121.70$150.36735,900——
2019-10-01$119.90$148.14796,700——
2019-09-30$124.88$154.29718,300——
2019-09-27$124.74$154.12457,700——
2019-09-26$127.40$157.40295,500——
2019-09-25$128.38$158.62414,100——
2019-09-24$129.21$159.64671,900——
2019-09-23$128.56$158.84785,900——
2019-09-20$127.57$157.611,405,500——
2019-09-19$130.81$161.62791,500——
2019-09-18$130.47$161.20671,300——
2019-09-17$130.05$160.68564,000——
2019-09-16$127.98$158.12597,500——
2019-09-13$125.64$155.23687,100——
2019-09-12$125.70$155.30615,300——
2019-09-11$123.77$152.921,379,900——
2019-09-10$127.49$157.521,572,600——
2019-09-09$133.57$165.03943,900——
2019-09-06$142.86$176.51726,700——
2019-09-05$144.57$178.62495,400——
2019-09-04$144.17$178.12634,600——
2019-09-03$142.01$175.46738,100——
2019-08-30$144.67$178.74551,800——
2019-08-29$145.95$180.32925,300——
2019-08-28$143.76$177.621,554,400——
2019-08-27$145.10$179.271,128,100——
2019-08-26$144.28$178.26748,100——
2019-08-23$141.86$175.27586,500——
2019-08-22$144.70$178.78380,400——
2019-08-21$144.20$178.16455,900——
2019-08-20$144.32$178.31399,700——
2019-08-19$142.44$175.99373,600——
2019-08-16$141.80$175.20404,000——
2019-08-15$141.23$174.49346,700——
2019-08-14$138.58$171.22459,000——
2019-08-13$142.01$175.46410,600——
2019-08-12$141.25$174.52274,900——
2019-08-09$142.42$175.96291,900——
2019-08-08$142.82$176.46541,600——
2019-08-07$139.48$172.33367,600——
2019-08-06$139.64$172.53660,300——
2019-08-05$132.41$163.59537,900——
2019-08-02$136.43$168.56335,400——
2019-08-01$138.01$170.51496,500——
2019-07-31$136.75$168.96435,500——
2019-07-30$138.14$170.67336,200——
2019-07-29$137.63$170.04394,800——
2019-07-26$138.68$171.34347,500——
2019-07-25$139.83$172.76474,500——
2019-07-24$138.95$171.67301,200——
2019-07-23$138.11$170.64237,700——
2019-07-22$137.16$169.46372,000——
2019-07-19$137.13$169.43507,100——
2019-07-18$138.06$170.57303,100——
2019-07-17$137.00$169.27327,200——
2019-07-16$136.79$169.01399,600——
2019-07-15$135.73$167.70425,800——
2019-07-12$136.01$168.04655,700——
2019-07-11$136.13$168.19910,300——
2019-07-10$136.34$168.45427,400——
2019-07-09$137.12$169.41455,400——
2019-07-08$135.15$166.98388,300——
2019-07-05$135.92$167.93354,000——
2019-07-03$136.32$168.43274,600——
2019-07-02$136.19$168.26687,400——
2019-07-01$132.75$164.01693,500——
2019-06-28$133.81$165.321,141,000——
2019-06-27$131.55$162.45445,700——
2019-06-26$130.31$160.91514,200——
2019-06-25$129.25$159.61952,700——
2019-06-24$129.42$159.82802,500——
2019-06-21$128.27$158.401,144,300——
2019-06-20$129.14$159.47778,000——
2019-06-19$130.90$161.64874,400——
2019-06-18$127.24$157.12580,900——
2019-06-17$126.27$155.93382,000——
2019-06-14$126.17$155.80501,700——
2019-06-13$127.46$157.39610,900——
2019-06-12$127.20$157.07482,600——
2019-06-11$126.95$156.76551,500——
2019-06-10$128.00$158.06450,400——
2019-06-07$127.95$158.00682,400——
2019-06-06$126.58$156.31770,500——
2019-06-05$127.14$157.00768,500——
2019-06-04$125.18$154.58679,500——
2019-06-03$122.49$151.26990,400——
2019-05-31$121.59$150.151,144,300——
2019-05-30$119.68$147.79852,300——
2019-05-29$117.14$144.651,826,800——
2019-05-28$104.86$129.492,665,800——
2019-05-24$104.11$128.56427,200——
2019-05-23$103.64$127.98393,300——
2019-05-22$103.73$128.09318,600——
2019-05-21$103.83$128.22256,000——
2019-05-20$102.70$126.82337,400——
2019-05-17$103.14$127.36240,600——
2019-05-16$104.25$128.73349,100——
2019-05-15$103.75$128.12355,000——
2019-05-14$102.79$126.93555,800——
2019-05-13$102.74$126.87426,800——
2019-05-10$104.55$129.10369,400——
2019-05-09$104.36$128.87256,300——
2019-05-08$104.36$128.87480,100——
2019-05-07$104.61$129.18311,900——
2019-05-06$106.65$131.70349,900——
2019-05-03$104.57$129.13302,000——
2019-05-02$103.60$127.93412,800——
2019-05-01$103.23$127.47531,100——
2019-04-30$105.53$130.31383,100——
2019-04-29$105.60$130.40423,600——
2019-04-26$104.82$129.44280,400——
2019-04-25$103.58$127.91394,900——
2019-04-24$103.50$127.81343,700——
2019-04-23$103.49$127.80440,500——
2019-04-22$100.55$124.16200,500——
2019-04-18$100.00$123.49256,700——
2019-04-17$99.16$122.45272,900——
2019-04-16$100.22$123.76215,600——
2019-04-15$99.92$123.39202,600——
2019-04-12$100.57$124.19286,700——
2019-04-11$99.80$123.24354,500——
2019-04-10$98.90$122.13328,900——
2019-04-09$98.01$121.03256,600——
2019-04-08$98.43$121.55253,100——
2019-04-05$98.64$121.81366,300——
2019-04-04$97.86$120.84263,800——
2019-04-03$97.82$120.79223,400——
2019-04-02$97.75$120.71279,400——
2019-04-01$98.23$121.30563,100——
2019-03-29$94.87$117.15354,800——
2019-03-28$94.33$116.48211,600——
2019-03-27$92.97$114.80250,700——
2019-03-26$93.55$115.52258,800——
2019-03-25$93.28$115.19276,700——
2019-03-22$91.93$113.52328,500——
2019-03-21$94.75$117.00244,700——
2019-03-20$92.92$114.74189,400——
2019-03-19$92.69$114.46226,700——
2019-03-18$92.92$114.74254,400——
2019-03-15$91.13$112.53815,900——
2019-03-14$92.16$113.80283,500——
2019-03-13$92.44$114.15306,800——
2019-03-12$91.66$113.19326,800——
2019-03-11$91.72$113.26427,700——
2019-03-08$91.08$112.47256,900——
2019-03-07$90.63$111.92239,500——
2019-03-06$90.89$112.24207,500——
2019-03-05$91.52$113.01316,400——
2019-03-04$93.10$114.97440,700——
2019-03-01$93.76$115.78349,300——
2019-02-28$93.73$115.74414,300——
2019-02-27$92.91$114.73911,700——
2019-02-26$93.60$115.58512,400——
2019-02-25$94.24$116.37372,700——
2019-02-22$94.01$116.09196,700——
2019-02-21$93.09$114.95187,700——
2019-02-20$92.79$114.58212,400——
2019-02-19$92.49$114.21183,300——
2019-02-15$92.51$114.24198,100——
2019-02-14$91.04$112.42155,100——
2019-02-13$90.97$112.33271,600——
2019-02-12$90.71$112.01221,000——
2019-02-11$88.90$109.78197,200——
2019-02-08$88.30$109.04184,900——
2019-02-07$87.52$108.07219,100——
2019-02-06$87.68$108.27216,600——
2019-02-05$87.66$108.25376,400——
2019-02-04$86.33$106.61268,300——
2019-02-01$84.67$104.56288,000——
2019-01-31$84.50$104.35352,500——
2019-01-30$82.61$102.01278,400——
2019-01-29$81.11$100.16211,300——
2019-01-28$79.96$98.74156,000——
2019-01-25$80.16$98.99235,300——
2019-01-24$79.63$98.33304,800——
2019-01-23$78.85$97.37310,500——
2019-01-22$78.06$96.39270,000——
2019-01-18$80.27$99.12250,500——
2019-01-17$79.27$97.89220,600——
2019-01-16$78.76$97.26237,500——
2019-01-15$78.58$97.04284,100——
2019-01-14$78.96$97.50255,800——
2019-01-11$78.72$97.21285,100——
2019-01-10$78.49$96.92287,300——
2019-01-09$77.56$95.78331,700——
2019-01-08$77.42$95.60292,600——
2019-01-07$75.80$93.60304,800——
2019-01-04$75.44$93.16330,700——
2019-01-03$72.97$90.11462,300——
2019-01-02$75.94$93.78375,400——