NYSE : HEI.A
HEICO Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 238.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HEICO Corporation (HEI.A) closed at 251.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 244.63 | 252.48 | 244 | 251.58 | 312,189 | +5.39% |
| 2026-10-30 | 245.13 | 246.92 | 236.85 | 238.72 | 224,280 | -2.56% |
| 2026-10-29 | 235.12 | 245.76 | 233 | 245 | 281,156 | +5.22% |
| 2026-10-28 | 235.47 | 235.63 | 230.915 | 232.84 | 295,329 | -0.72% |
| 2026-10-27 | 234.51 | 235.49 | 230.36 | 234.52 | 298,856 | +0.17% |
| 2026-10-26 | 228.73 | 235.14 | 227.27 | 234.12 | 208,769 | +3.25% |
| 2026-10-23 | 227.08 | 227.57 | 219.11 | 226.75 | 313,171 | -0.81% |
| 2026-10-22 | 224.38 | 228.95 | 223.28 | 228.6 | 543,839 | +1.10% |
| 2026-10-21 | 230.57 | 233.57 | 223.9 | 226.12 | 425,257 | -2.18% |
| 2026-10-20 | 233.19 | 235.63 | 230.179 | 231.17 | 316,297 | -1.00% |
| 2026-10-19 | 233 | 234.665 | 231.44 | 233.51 | 234,468 | +0.19% |
| 2026-10-16 | 233.85 | 237.41 | 231.32 | 233.06 | 268,479 | +0.74% |
| 2026-10-15 | 227.26 | 232.04 | 224.485 | 231.34 | 228,992 | +3.08% |
| 2026-10-14 | 222.11 | 224.47 | 221.56 | 224.42 | 360,156 | +1.46% |
| 2026-10-13 | 222.57 | 222.58 | 218.18 | 221.19 | 290,135 | -0.75% |
| 2026-10-12 | 223.21 | 224.51 | 221.974 | 222.87 | 252,190 | -0.08% |
| 2026-10-09 | 221.9 | 223.55 | 219.87 | 223.05 | 279,257 | +0.90% |
| 2026-10-08 | 221.6 | 221.765 | 218 | 221.07 | 383,895 | -0.10% |
| 2026-10-07 | 223.39 | 224.535 | 221.02 | 221.29 | 160,749 | -2.31% |
| 2026-10-06 | 225.69 | 226.85 | 221.21 | 226.52 | 203,210 | +0.73% |
| 2026-10-05 | 224.27 | 226.99 | 223.07 | 224.88 | 306,514 | +0.02% |
| 2026-10-02 | 233.37 | 234.87 | 224.82 | 224.84 | 316,516 | -2.59% |
| 2026-10-01 | 229 | 232.3 | 226.99 | 230.82 | 341,235 | +1.09% |
| 2026-09-30 | 231.08 | 232.938 | 228.17 | 228.33 | 378,500 | -1.09% |
| 2026-09-29 | 229.71 | 232.94 | 229.1 | 230.84 | 267,656 | +0.09% |
| 2026-09-28 | 229.05 | 232.94 | 225.641 | 230.63 | 221,047 | -0.60% |
| 2026-09-25 | 231.21 | 233.778 | 229.58 | 232.02 | 246,609 | +1.12% |
| 2026-09-24 | 230.7 | 235.02 | 229.43 | 229.44 | 273,131 | -0.72% |
| 2026-09-23 | 229 | 234.56 | 228.61 | 231.11 | 267,170 | +0.82% |
| 2026-09-22 | 228.8 | 231.25 | 225.52 | 229.22 | 281,604 | +1.12% |
| 2026-09-21 | 224.12 | 227.635 | 222.815 | 226.67 | 241,709 | +2.15% |
| 2026-09-18 | 220.78 | 221.95 | 218.92 | 221.9 | 853,833 | +0.47% |
| 2026-09-17 | 225.7 | 225.7 | 219.81 | 220.87 | 528,868 | -0.67% |
| 2026-09-16 | 223.35 | 227.41 | 222.04 | 222.37 | 428,849 | -0.04% |
| 2026-09-15 | 228 | 228.235 | 221.01 | 222.45 | 378,438 | -2.32% |
| 2026-09-14 | 233.39 | 234.69 | 225.53 | 227.73 | 463,817 | -3.20% |
| 2026-09-11 | 234.99 | 239.53 | 232.035 | 235.25 | 232,166 | +1.25% |
| 2026-09-10 | 232.36 | 235.815 | 229.635 | 232.34 | 252,408 | -0.06% |
| 2026-09-09 | 235.34 | 236.305 | 231.59 | 232.48 | 331,791 | -1.09% |
| 2026-09-08 | 240.26 | 240.26 | 234.88 | 235.04 | 242,691 | -2.14% |
| 2026-09-04 | 238.2 | 241.58 | 238.2 | 240.18 | 281,250 | +0.38% |
| 2026-09-03 | 243.26 | 243.26 | 236.65 | 239.26 | 308,793 | -0.24% |
| 2026-09-02 | 243.98 | 243.98 | 239.21 | 239.83 | 222,221 | -0.90% |
| 2026-09-01 | 242.95 | 245.21 | 241.33 | 242 | 214,870 | -0.89% |
| 2026-08-31 | 246.92 | 249.34 | 244.11 | 244.17 | 285,260 | -2.36% |
| 2026-08-28 | 249.3 | 252.27 | 246.4 | 250.06 | 233,647 | -0.38% |
| 2026-08-27 | 257.5 | 258.43 | 246.97 | 251.01 | 471,489 | -1.89% |
| 2026-08-26 | 262.31 | 265.98 | 250.17 | 255.84 | 388,639 | -0.49% |
| 2026-08-25 | 262.3 | 262.765 | 256.77 | 257.1 | 309,091 | -0.82% |
| 2026-08-24 | 262.9 | 263.615 | 258.56 | 259.23 | 200,832 | -0.68% |
| 2026-08-21 | 256.03 | 261.885 | 256.03 | 261 | 207,602 | +1.19% |
| 2026-08-20 | 261.6 | 265.09 | 256.66 | 257.92 | 220,109 | -2.45% |
| 2026-08-19 | 268.78 | 268.97 | 264.39 | 264.39 | 202,500 | -1.63% |
| 2026-08-18 | 267 | 272.42 | 265.935 | 268.78 | 228,478 | -0.67% |
| 2026-08-17 | 272.3 | 274.04 | 270.21 | 270.6 | 261,728 | -1.60% |
| 2026-08-14 | 273.23 | 275.03 | 270.86 | 274.99 | 199,170 | +0.92% |
| 2026-08-13 | 274.78 | 274.78 | 267.557 | 272.49 | 226,882 | +0.10% |
| 2026-08-12 | 267.03 | 272.38 | 264.73 | 272.21 | 227,665 | +2.83% |
| 2026-08-11 | 264.18 | 268.67 | 262.62 | 264.72 | 441,875 | -0.14% |
| 2026-08-10 | 269.14 | 270.008 | 264.22 | 265.08 | 188,305 | -0.46% |
| 2026-08-07 | 263.58 | 269.675 | 262.42 | 266.31 | 123,892 | +0.90% |
| 2026-08-06 | 265.6 | 272.735 | 261.76 | 263.93 | 180,246 | -0.95% |
| 2026-08-05 | 262.5 | 268.415 | 262.5 | 266.46 | 172,358 | +0.19% |
| 2026-08-04 | 265 | 267.965 | 263.79 | 265.96 | 269,349 | +1.58% |
| 2026-08-03 | 255.31 | 263.22 | 255.31 | 261.82 | 231,472 | +1.76% |
| 2026-07-31 | 253.13 | 259.023 | 253.13 | 257.28 | 178,429 | +0.44% |
| 2026-07-30 | 259.06 | 263.23 | 252.78 | 256.15 | 195,888 | -0.47% |
| 2026-07-29 | 260.64 | 263.19 | 255.09 | 257.36 | 170,155 | -2.24% |
| 2026-07-28 | 258.65 | 263.47 | 257.68 | 263.25 | 280,369 | +1.48% |
| 2026-07-27 | 255.02 | 261.165 | 254.81 | 259.42 | 191,627 | +2.38% |
| 2026-07-24 | 250.5 | 254.023 | 250.425 | 253.4 | 178,141 | +1.82% |
| 2026-07-23 | 244.51 | 250.24 | 244.51 | 248.87 | 370,177 | +1.89% |
| 2026-07-22 | 248.05 | 250 | 244.16 | 244.25 | 169,492 | -1.37% |
| 2026-07-21 | 248.91 | 249.74 | 246 | 247.64 | 155,977 | -0.22% |
| 2026-07-20 | 250 | 253.43 | 246.775 | 248.18 | 202,098 | -0.76% |
| 2026-07-17 | 242.01 | 255.755 | 229.91 | 250.07 | 275,129 | -0.07% |
| 2026-07-16 | 252.31 | 252.91 | 247.62 | 250.24 | 199,935 | -1.17% |
| 2026-07-15 | 249.1 | 255.59 | 249.1 | 253.2 | 137,937 | +1.40% |
| 2026-07-14 | 251.99 | 253.08 | 249.545 | 249.7 | 142,727 | +0.16% |
| 2026-07-13 | 251.93 | 252 | 247.68 | 249.3 | 107,540 | -1.88% |
| 2026-07-10 | 252.14 | 254.64 | 249.5 | 254.07 | 137,369 | +0.32% |
| 2026-07-09 | 248.03 | 254.82 | 247.79 | 253.27 | 146,035 | +0.89% |
| 2026-07-08 | 254.63 | 256.792 | 249.42 | 251.03 | 140,472 | -2.54% |
| 2026-07-07 | 265.09 | 265.09 | 253.01 | 257.57 | 170,990 | -1.93% |
| 2026-07-06 | 261.66 | 267.42 | 260.27 | 262.63 | 340,501 | +0.36% |
| 2026-07-02 | 260.36 | 265.55 | 258.34 | 261.7 | 370,603 | +0.02% |
| 2026-07-01 | 260.02 | 265.195 | 259.04 | 261.65 | 279,971 | +1.50% |
| 2026-06-30 | 252.79 | 258.85 | 252.79 | 257.91 | 505,352 | +1.35% |
| 2026-06-29 | 252.56 | 258.5 | 250.61 | 254.48 | 635,267 | -0.10% |
| 2026-06-26 | 255.27 | 255.43 | 249.08 | 254.74 | 824,842 | -1.06% |
| 2026-06-25 | 248.55 | 257.52 | 245.17 | 257.47 | 772,627 | +4.68% |
| 2026-06-24 | 241.61 | 249.09 | 241.61 | 245.97 | 581,576 | -0.11% |
| 2026-06-23 | 241 | 246.895 | 235 | 246.24 | 379,350 | +1.70% |
| 2026-06-22 | 244.55 | 248.55 | 241.72 | 242.12 | 422,418 | -2.21% |
| 2026-06-18 | 255.59 | 255.59 | 246.76 | 247.58 | 393,771 | -0.23% |
| 2026-06-17 | 246.12 | 252.15 | 236.845 | 248.14 | 277,006 | +0.01% |
| 2026-06-16 | 248.96 | 252.335 | 247.66 | 248.11 | 269,127 | -0.25% |
| 2026-06-15 | 254.7 | 255.785 | 248.73 | 248.73 | 317,975 | +0.66% |
| 2026-06-12 | 253.37 | 253.37 | 245.66 | 247.09 | 254,246 | -1.58% |
| 2026-06-11 | 240.16 | 251.31 | 240.16 | 251.05 | 376,036 | +5.73% |
| 2026-06-10 | 241.2 | 243.85 | 236.9 | 237.45 | 345,726 | -1.81% |
| 2026-06-09 | 239.37 | 243.5 | 233.78 | 241.83 | 619,433 | +0.97% |
| 2026-06-08 | 245.12 | 248.14 | 238.54 | 239.5 | 295,651 | -1.64% |
| 2026-06-05 | 244.47 | 245.83 | 241.71 | 243.5 | 274,297 | -1.14% |
| 2026-06-04 | 244.53 | 249.83 | 243.63 | 246.3 | 370,536 | +1.67% |
| 2026-06-03 | 243.8 | 246.565 | 241.48 | 242.26 | 251,691 | -1.03% |
| 2026-06-02 | 244.4 | 247.98 | 241.93 | 244.77 | 402,318 | -0.47% |
| 2026-06-01 | 256.42 | 257.65 | 245.78 | 245.93 | 322,664 | -5.34% |
| 2026-05-29 | 255.6 | 260.28 | 253.6 | 259.81 | 828,484 | +0.95% |
| 2026-05-28 | 249.97 | 259.07 | 247.51 | 257.36 | 642,437 | +12.00% |
| 2026-05-27 | 231.41 | 232.26 | 228.04 | 229.79 | 392,056 | +0.39% |
| 2026-05-26 | 228.08 | 231.02 | 227.01 | 228.89 | 631,896 | +2.16% |
| 2026-05-22 | 224.22 | 227.45 | 223.43 | 224.04 | 293,229 | +0.08% |
| 2026-05-21 | 221.07 | 225.765 | 218.87 | 223.85 | 178,361 | +0.03% |
| 2026-05-20 | 221.19 | 224.26 | 217.43 | 223.78 | 292,318 | +2.67% |
| 2026-05-19 | 218.67 | 220.52 | 214.63 | 217.96 | 312,995 | -0.16% |
| 2026-05-18 | 216.31 | 220.315 | 215.69 | 218.32 | 426,777 | +0.91% |
| 2026-05-15 | 221.19 | 221.34 | 215.09 | 216.35 | 314,420 | -2.76% |
| 2026-05-14 | 218.23 | 222.755 | 217.17 | 222.5 | 381,858 | +1.74% |
| 2026-05-13 | 218.59 | 221.4 | 214.985 | 218.7 | 360,767 | +0.70% |