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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$132.40$163.82331,100——
2020-12-30$132.49$163.93712,800——
2020-12-29$131.22$162.36177,600——
2020-12-28$132.04$163.37230,800——
2020-12-24$131.20$162.3384,500——
2020-12-23$131.65$162.89372,200——
2020-12-22$129.09$159.72490,100——
2020-12-21$131.67$162.92571,500——
2020-12-18$133.09$164.67874,800——
2020-12-17$131.56$162.78599,500——
2020-12-16$132.50$163.94360,900——
2020-12-15$133.95$165.74414,700——
2020-12-14$132.33$163.73441,900——
2020-12-11$131.86$163.15433,900——
2020-12-10$131.09$162.20331,900——
2020-12-09$130.88$161.94317,600——
2020-12-08$132.23$163.61295,600——
2020-12-07$133.56$165.25334,300——
2020-12-04$132.85$164.38208,900——
2020-12-03$131.56$162.78432,500——
2020-12-02$129.66$160.43430,300——
2020-12-01$128.81$159.38439,700——
2020-11-30$123.58$152.91475,700——
2020-11-27$127.06$157.21116,600——
2020-11-25$128.46$158.94350,900——
2020-11-24$129.60$160.35632,500——
2020-11-23$128.25$158.68489,600——
2020-11-20$127.98$158.35573,800——
2020-11-19$133.17$164.77543,500——
2020-11-18$134.29$166.16360,400——
2020-11-17$135.47$167.62324,200——
2020-11-16$135.46$167.61616,300——
2020-11-13$130.07$160.94433,800——
2020-11-12$125.29$155.02438,900——
2020-11-11$126.68$156.74375,700——
2020-11-10$129.77$160.57508,200——
2020-11-09$125.79$155.64762,100——
2020-11-06$115.00$142.29201,900——
2020-11-05$114.04$141.10294,300——
2020-11-04$113.22$140.09239,300——
2020-11-03$112.97$139.78346,800——
2020-11-02$108.63$134.41262,800——
2020-10-30$105.05$129.98327,100——
2020-10-29$105.50$130.54390,200——
2020-10-28$104.18$128.90333,200——
2020-10-27$106.92$132.29333,700——
2020-10-26$109.16$135.06339,000——
2020-10-23$114.08$141.15265,800——
2020-10-22$112.98$139.79245,500——
2020-10-21$110.50$136.72229,000——
2020-10-20$110.97$137.30327,500——
2020-10-19$110.57$136.81230,200——
2020-10-16$112.70$139.44440,500——
2020-10-15$114.59$141.78647,600——
2020-10-14$109.78$135.83189,100——
2020-10-13$109.41$135.37181,200——
2020-10-12$110.73$137.01206,900——
2020-10-09$111.66$138.16243,400——
2020-10-08$111.78$138.31213,800——
2020-10-07$110.48$136.70337,700——
2020-10-06$106.04$131.20354,400——
2020-10-05$106.67$131.98226,000——
2020-10-02$106.10$131.28245,300——
2020-10-01$105.42$130.44273,100——
2020-09-30$104.66$129.50521,700——
2020-09-29$104.44$129.22269,400——
2020-09-28$105.44$130.46400,800——
2020-09-25$104.17$128.89472,400——
2020-09-24$101.48$125.56468,600——
2020-09-23$102.90$127.32358,200——
2020-09-22$107.51$133.02298,400——
2020-09-21$106.80$132.14398,800——
2020-09-18$111.35$137.77901,500——
2020-09-17$112.22$138.85467,600——
2020-09-16$111.68$138.18363,500——
2020-09-15$109.65$135.67457,100——
2020-09-14$110.02$136.13415,200——
2020-09-11$109.01$134.88364,000——
2020-09-10$107.20$132.64345,600——
2020-09-09$108.61$134.38461,100——
2020-09-08$109.49$135.47407,400——
2020-09-04$111.44$137.89457,100——
2020-09-03$113.49$140.42705,200——
2020-09-02$114.51$141.68510,500——
2020-09-01$111.98$138.55414,200——
2020-08-31$109.92$136.00392,800——
2020-08-28$110.59$136.83391,200——
2020-08-27$108.25$133.94678,800——
2020-08-26$106.15$131.34860,700——
2020-08-25$110.34$136.52604,300——
2020-08-24$110.66$136.92465,100——
2020-08-21$105.80$130.91221,800——
2020-08-20$106.02$131.18266,900——
2020-08-19$106.64$131.95435,200——
2020-08-18$105.26$130.24216,100——
2020-08-17$105.24$130.21393,000——
2020-08-14$106.57$131.86201,700——
2020-08-13$105.96$131.10329,200——
2020-08-12$104.71$129.56352,400——
2020-08-11$103.85$128.49642,000——
2020-08-10$102.89$127.31290,200——
2020-08-07$100.39$124.21204,500——
2020-08-06$100.51$124.36279,900——
2020-08-05$100.08$123.83410,000——
2020-08-04$97.58$120.74257,100——
2020-08-03$96.43$119.31290,900——
2020-07-31$96.12$118.93245,300——
2020-07-30$95.77$118.50255,200——
2020-07-29$95.86$118.61324,800——
2020-07-28$94.29$116.67197,400——
2020-07-27$94.26$116.63256,500——
2020-07-24$95.45$118.10263,300——
2020-07-23$97.27$120.35260,000——
2020-07-22$98.67$122.08191,400——
2020-07-21$97.26$120.34278,600——
2020-07-20$97.68$120.86336,900——
2020-07-17$97.78$120.98425,800——
2020-07-16$96.69$119.63335,000——
2020-07-15$96.67$119.61331,400——
2020-07-14$94.48$116.90292,900——
2020-07-13$93.63$115.85418,500——
2020-07-10$94.84$117.35301,500——
2020-07-09$94.87$117.38392,200——
2020-07-08$99.10$122.62269,100——
2020-07-07$97.76$120.96372,700——
2020-07-06$100.75$124.66276,400——
2020-07-02$99.88$123.58303,100——
2020-07-01$100.75$124.66443,600——
2020-06-30$99.65$123.30704,300——
2020-06-29$100.70$124.50607,600——
2020-06-26$95.15$117.64708,600——
2020-06-25$99.17$122.61604,600——
2020-06-24$98.97$122.36648,200——
2020-06-23$105.08$129.91647,600——
2020-06-22$107.02$132.31709,600——
2020-06-19$111.25$137.541,134,400——
2020-06-18$110.85$137.05689,400——
2020-06-17$111.25$137.54704,600——
2020-06-16$110.77$136.95401,400——
2020-06-15$109.08$134.86459,500——
2020-06-12$109.49$135.36802,300——
2020-06-11$105.17$130.02792,800——
2020-06-10$111.13$137.39672,600——
2020-06-09$113.72$140.59377,400——
2020-06-08$116.72$144.30592,200——
2020-06-05$114.34$141.36759,300——
2020-06-04$110.78$136.96554,800——
2020-06-03$110.37$136.45562,600——
2020-06-02$103.06$127.42453,500——
2020-06-01$103.40$127.84597,700——
2020-05-29$100.76$124.57950,200——
2020-05-28$103.92$128.48943,000——
2020-05-27$105.15$130.001,523,800——
2020-05-26$99.62$123.16990,300——
2020-05-22$93.99$116.20603,000——
2020-05-21$93.11$115.11791,700——
2020-05-20$91.02$112.53451,300——
2020-05-19$88.51$109.43572,000——
2020-05-18$90.82$112.28720,700——
2020-05-15$83.18$102.84999,200——
2020-05-14$85.95$106.26615,800——
2020-05-13$85.74$106.00584,500——
2020-05-12$88.99$110.02589,800——
2020-05-11$90.36$111.71836,100——
2020-05-08$90.43$111.80675,500——
2020-05-07$85.07$105.17471,900——
2020-05-06$81.28$100.49666,400——
2020-05-05$82.38$101.85944,200——
2020-05-04$82.47$101.96647,400——
2020-05-01$83.15$102.80721,200——
2020-04-30$87.60$108.30758,900——
2020-04-29$90.98$112.481,123,700——
2020-04-28$84.73$104.751,212,900——
2020-04-27$78.69$97.291,264,100——
2020-04-24$75.70$93.59602,700——
2020-04-23$77.48$95.79564,800——
2020-04-22$77.16$95.39450,500——
2020-04-21$75.69$93.58600,200——
2020-04-20$80.73$99.81462,800——
2020-04-17$82.61$102.13876,200——
2020-04-16$76.20$94.211,040,700——
2020-04-15$79.17$97.88963,900——
2020-04-14$78.07$96.52801,500——
2020-04-13$77.83$96.22674,900——
2020-04-09$82.00$101.381,051,900——
2020-04-08$84.69$104.701,065,000——
2020-04-07$79.37$98.131,709,000——
2020-04-06$76.63$94.74712,100——
2020-04-03$68.08$84.17862,700——
2020-04-02$70.69$87.401,382,800——
2020-04-01$68.83$85.101,302,900——
2020-03-31$74.61$92.241,264,000——
2020-03-30$76.89$95.061,100,000——
2020-03-27$81.71$101.021,248,900——
2020-03-26$87.08$107.661,286,500——
2020-03-25$77.67$96.031,229,800——
2020-03-24$74.57$92.191,267,100——
2020-03-23$66.56$82.291,319,400——
2020-03-20$70.20$86.791,917,500——
2020-03-19$66.39$82.081,372,000——
2020-03-18$61.66$76.232,634,800——
2020-03-17$67.68$83.671,623,700——
2020-03-16$70.51$87.171,080,700——
2020-03-13$84.32$104.251,380,700——
2020-03-12$81.00$100.141,607,300——
2020-03-11$90.06$111.341,079,600——
2020-03-10$99.33$122.801,022,300——
2020-03-09$96.67$119.521,012,100——
2020-03-06$105.08$129.911,683,000——
2020-03-05$111.39$137.711,656,300——
2020-03-04$118.97$147.09808,600——
2020-03-03$113.07$139.791,137,400——
2020-03-02$112.70$139.331,319,800——
2020-02-28$107.85$133.342,366,200——
2020-02-27$105.32$130.212,159,800——
2020-02-26$103.33$127.751,882,900——
2020-02-25$113.34$140.121,118,000——
2020-02-24$119.00$147.12723,900——
2020-02-21$126.77$156.73520,800——
2020-02-20$127.23$157.30394,900——
2020-02-19$129.60$160.23478,400——
2020-02-18$128.77$159.20343,700——
2020-02-14$129.76$160.43254,000——
2020-02-13$128.23$158.53289,400——
2020-02-12$127.27$157.35512,800——
2020-02-11$128.17$158.46337,500——
2020-02-10$129.35$159.92326,100——
2020-02-07$128.58$158.97612,200——
2020-02-06$126.09$155.89239,900——
2020-02-05$124.92$154.44436,000——
2020-02-04$125.55$155.22564,800——
2020-02-03$123.39$152.55721,000——
2020-01-31$122.43$151.36561,100——
2020-01-30$123.11$152.20349,800——
2020-01-29$122.99$152.06282,900——
2020-01-28$123.16$152.27290,700——
2020-01-27$121.79$150.57561,600——
2020-01-24$122.39$151.31500,000——
2020-01-23$121.50$150.21419,700——
2020-01-22$121.94$150.76575,700——
2020-01-21$123.79$153.04805,100——
2020-01-17$121.38$150.06324,600——
2020-01-16$121.47$150.18462,100——
2020-01-15$121.57$150.30454,300——
2020-01-14$120.95$149.53426,200——
2020-01-13$122.13$150.99486,200——
2020-01-10$120.09$148.47437,200——
2020-01-09$122.10$150.95328,100——
2020-01-08$120.62$149.13599,800——
2020-01-07$122.36$151.18518,600——
2020-01-06$121.44$150.04615,800——
2020-01-03$120.48$148.85479,600——
2020-01-02$119.79$148.00876,100——