NYSE : HEI
HEICO Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 326.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 45.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HEICO Corporation (HEI) closed at 337.59 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 | 323.34 | 338.29 | 322.59 | 337.59 | 553,028 | +5.05% |
| 2026-10-30 | 324.62 | 329.64 | 317.65 | 321.36 | 367,436 | -1.53% |
| 2026-10-29 | 311.61 | 327.47 | 311.61 | 326.35 | 521,845 | +5.00% |
| 2026-10-28 | 309.6 | 312.95 | 306.965 | 310.82 | 484,937 | +0.64% |
| 2026-10-27 | 310.03 | 310.9 | 304.32 | 308.83 | 502,079 | -0.28% |
| 2026-10-26 | 299.3 | 309.87 | 296.463 | 309.71 | 571,865 | +4.15% |
| 2026-10-23 | 295 | 299.68 | 285.21 | 297.36 | 619,487 | -0.89% |
| 2026-10-22 | 295.55 | 300.87 | 293.63 | 300.02 | 529,504 | +0.57% |
| 2026-10-21 | 305.06 | 309.295 | 296.31 | 298.31 | 646,908 | -2.26% |
| 2026-10-20 | 306.71 | 311.35 | 303.78 | 305.21 | 299,722 | -0.96% |
| 2026-10-19 | 309.03 | 310.375 | 305.877 | 308.17 | 320,810 | -0.55% |
| 2026-10-16 | 309.85 | 315.83 | 307.13 | 309.87 | 500,245 | +0.40% |
| 2026-10-15 | 300.9 | 309.1 | 299.285 | 308.64 | 458,886 | +3.37% |
| 2026-10-14 | 297.28 | 300.24 | 296.02 | 298.58 | 398,531 | +0.62% |
| 2026-10-13 | 297.31 | 297.775 | 291.7 | 296.73 | 477,975 | -0.12% |
| 2026-10-12 | 298.79 | 300.75 | 296.73 | 297.09 | 331,565 | -0.40% |
| 2026-10-09 | 295.72 | 298.85 | 295.01 | 298.28 | 286,750 | +0.80% |
| 2026-10-08 | 293.37 | 297.075 | 291.98 | 295.91 | 503,374 | +0.04% |
| 2026-10-07 | 299.42 | 301.77 | 295.12 | 295.78 | 461,685 | -2.47% |
| 2026-10-06 | 302.47 | 303.77 | 295.12 | 303.26 | 424,664 | +0.56% |
| 2026-10-05 | 301.73 | 304.96 | 299.53 | 301.57 | 475,872 | -0.29% |
| 2026-10-02 | 309.91 | 311.23 | 302.21 | 302.45 | 488,391 | -1.29% |
| 2026-10-01 | 302.35 | 308.77 | 302.04 | 306.39 | 347,895 | +1.06% |
| 2026-09-30 | 305.26 | 307.31 | 302.79 | 303.18 | 366,879 | -1.28% |
| 2026-09-29 | 305.32 | 308.3 | 302.38 | 307.11 | 456,043 | +0.82% |
| 2026-09-28 | 304.71 | 309.01 | 301.1 | 304.61 | 579,561 | -1.27% |
| 2026-09-25 | 306.82 | 311.72 | 305.953 | 308.53 | 615,860 | +0.72% |
| 2026-09-24 | 308.27 | 310.91 | 305.38 | 306.33 | 419,215 | -1.37% |
| 2026-09-23 | 305.3 | 312.62 | 301.12 | 310.57 | 577,273 | +0.91% |
| 2026-09-22 | 306 | 309.39 | 301.01 | 307.77 | 578,909 | +1.56% |
| 2026-09-21 | 300.44 | 304.755 | 298.58 | 303.03 | 403,292 | +1.61% |
| 2026-09-18 | 294.99 | 298.42 | 293.565 | 298.22 | 628,992 | +0.59% |
| 2026-09-17 | 303.19 | 303.5 | 294.5 | 296.48 | 373,678 | -0.99% |
| 2026-09-16 | 296.88 | 304.12 | 295.05 | 299.43 | 388,139 | +0.87% |
| 2026-09-15 | 304.25 | 305.12 | 295.17 | 296.85 | 462,130 | -2.27% |
| 2026-09-14 | 309.76 | 311.14 | 302.24 | 303.75 | 480,279 | -3.88% |
| 2026-09-11 | 316.48 | 317.17 | 312.04 | 316 | 324,855 | +1.12% |
| 2026-09-10 | 312.32 | 314.94 | 307.685 | 312.49 | 592,579 | +0.05% |
| 2026-09-09 | 312.83 | 316.39 | 310.31 | 312.32 | 431,008 | -1.20% |
| 2026-09-08 | 324.13 | 324.13 | 315.77 | 316.1 | 534,583 | -2.88% |
| 2026-09-04 | 323.24 | 327.514 | 322 | 325.48 | 477,299 | -0.07% |
| 2026-09-03 | 325.55 | 327.42 | 320.22 | 325.7 | 447,651 | +0.87% |
| 2026-09-02 | 325.56 | 326.32 | 321.08 | 322.9 | 439,093 | -0.69% |
| 2026-09-01 | 329.65 | 332.04 | 324.37 | 325.15 | 367,472 | -1.81% |
| 2026-08-31 | 334.88 | 334.975 | 329.2 | 331.15 | 636,236 | -1.60% |
| 2026-08-28 | 339.95 | 340.23 | 331 | 336.53 | 448,285 | -0.14% |
| 2026-08-27 | 346.19 | 347.38 | 332.87 | 337.01 | 720,368 | -2.64% |
| 2026-08-26 | 370 | 370 | 337.6 | 346.15 | 1,371,658 | -1.40% |
| 2026-08-25 | 357.15 | 358.59 | 350.54 | 351.05 | 557,112 | -0.46% |
| 2026-08-24 | 353.75 | 360.05 | 350.82 | 352.67 | 605,993 | -0.67% |
| 2026-08-21 | 352.93 | 356.43 | 351.02 | 355.04 | 353,912 | +1.27% |
| 2026-08-20 | 359.06 | 363.035 | 350.45 | 350.58 | 548,602 | -3.53% |
| 2026-08-19 | 370.26 | 370.26 | 363 | 363.42 | 378,968 | -1.25% |
| 2026-08-18 | 367.67 | 369.62 | 365.48 | 368.01 | 369,075 | -0.88% |
| 2026-08-17 | 372.72 | 374.496 | 368.211 | 371.28 | 355,663 | -0.90% |
| 2026-08-14 | 371.69 | 375.84 | 369.53 | 374.67 | 477,942 | +0.84% |
| 2026-08-13 | 375.51 | 376.065 | 364.42 | 371.56 | 506,546 | -0.41% |
| 2026-08-12 | 367.96 | 373.55 | 365.62 | 373.1 | 329,057 | +1.68% |
| 2026-08-11 | 362.19 | 369.27 | 362.19 | 366.92 | 390,934 | +0.82% |
| 2026-08-10 | 369.29 | 371.56 | 363.82 | 363.94 | 336,908 | -0.99% |
| 2026-08-07 | 366.81 | 369.35 | 361.675 | 367.58 | 387,639 | +1.18% |
| 2026-08-06 | 372.08 | 376.86 | 361.71 | 363.29 | 414,480 | -0.96% |
| 2026-08-05 | 369.73 | 371.455 | 365.05 | 366.8 | 348,453 | -0.23% |
| 2026-08-04 | 364.46 | 370.39 | 362.87 | 367.66 | 442,686 | +2.00% |
| 2026-08-03 | 355.1 | 364.28 | 352.83 | 360.44 | 397,351 | +1.14% |
| 2026-07-31 | 353.23 | 359.215 | 352.84 | 356.36 | 450,068 | +0.62% |
| 2026-07-30 | 355.01 | 360.572 | 348.595 | 354.17 | 409,746 | -0.30% |
| 2026-07-29 | 363 | 364.99 | 351.18 | 355.23 | 507,538 | -2.26% |
| 2026-07-28 | 360 | 364.99 | 353.96 | 363.44 | 488,495 | +1.76% |
| 2026-07-27 | 354.19 | 361.7 | 351.81 | 357.15 | 384,947 | +2.16% |
| 2026-07-24 | 342.03 | 351 | 338.57 | 349.61 | 410,994 | +2.66% |
| 2026-07-23 | 337.47 | 345.015 | 334.75 | 340.54 | 558,134 | +1.58% |
| 2026-07-22 | 341.04 | 345.388 | 335.23 | 335.24 | 367,325 | -1.52% |
| 2026-07-21 | 340.75 | 343.89 | 337.22 | 340.4 | 430,785 | -0.01% |
| 2026-07-20 | 344.37 | 348.36 | 338.9 | 340.44 | 361,622 | -0.65% |
| 2026-07-17 | 340.33 | 352.013 | 338.64 | 342.66 | 528,316 | -0.40% |
| 2026-07-16 | 348.34 | 348.36 | 340.06 | 344.03 | 398,448 | -2.15% |
| 2026-07-15 | 348.28 | 354.39 | 346.48 | 351.59 | 459,595 | +1.73% |
| 2026-07-14 | 346.21 | 350.295 | 344.295 | 345.61 | 519,549 | +0.44% |
| 2026-07-13 | 347.69 | 348.75 | 341.73 | 344.11 | 488,527 | -1.94% |
| 2026-07-10 | 352.17 | 352.32 | 345.73 | 350.92 | 290,646 | -0.34% |
| 2026-07-09 | 348.95 | 353.63 | 347.42 | 352.13 | 349,430 | +1.25% |
| 2026-07-08 | 352.65 | 354.89 | 344.41 | 347.78 | 490,702 | -2.86% |
| 2026-07-07 | 364.66 | 365.38 | 353.13 | 358.02 | 357,615 | -2.00% |
| 2026-07-06 | 363.66 | 369.48 | 363.245 | 365.31 | 410,653 | +0.89% |
| 2026-07-02 | 361.49 | 366.59 | 357.46 | 362.09 | 501,011 | +0.66% |
| 2026-07-01 | 358.6 | 364.095 | 355.65 | 359.7 | 470,117 | +1.02% |
| 2026-06-30 | 352.34 | 356.31 | 349.595 | 356.19 | 484,779 | +1.64% |
| 2026-06-29 | 344.66 | 352.42 | 343.01 | 350.44 | 608,534 | +1.52% |
| 2026-06-26 | 341.87 | 345.625 | 336.21 | 345.21 | 606,197 | +0.81% |
| 2026-06-25 | 335.5 | 350.588 | 333.655 | 342.45 | 460,705 | +2.13% |
| 2026-06-24 | 334.76 | 339.956 | 333.72 | 335.3 | 375,338 | +0.34% |
| 2026-06-23 | 329.39 | 336.76 | 327.67 | 334.17 | 353,339 | +0.91% |
| 2026-06-22 | 332.92 | 337.481 | 329.59 | 331.15 | 559,051 | -1.77% |
| 2026-06-18 | 342.09 | 343.99 | 335.739 | 337.1 | 656,137 | -0.07% |
| 2026-06-17 | 331.7 | 343 | 331.14 | 337.33 | 491,124 | +0.54% |
| 2026-06-16 | 336.12 | 340.67 | 335.34 | 335.53 | 326,159 | -0.19% |
| 2026-06-15 | 337.41 | 341.4 | 335.59 | 336.18 | 535,162 | +1.38% |
| 2026-06-12 | 343.26 | 344.5 | 330.16 | 331.61 | 432,551 | -2.24% |
| 2026-06-11 | 324.18 | 339.68 | 323.185 | 339.22 | 560,000 | +5.72% |
| 2026-06-10 | 327.43 | 329.92 | 320.42 | 320.88 | 396,837 | -1.70% |
| 2026-06-09 | 323.75 | 330.57 | 315 | 326.42 | 842,230 | +0.90% |
| 2026-06-08 | 332.48 | 333.82 | 323 | 323.5 | 748,653 | -2.39% |
| 2026-06-05 | 330.68 | 332.945 | 327.06 | 331.43 | 469,719 | -0.46% |
| 2026-06-04 | 331.33 | 336.95 | 330.73 | 332.97 | 672,189 | +1.17% |
| 2026-06-03 | 330 | 333.57 | 327.25 | 329.11 | 875,536 | -0.91% |
| 2026-06-02 | 332.41 | 333.62 | 327.8 | 332.14 | 610,201 | -0.33% |
| 2026-06-01 | 347.71 | 348.47 | 332.49 | 333.25 | 777,158 | -4.29% |
| 2026-05-29 | 350 | 351.64 | 341.635 | 348.18 | 965,450 | +0.90% |
| 2026-05-28 | 346.71 | 351.99 | 335.66 | 345.07 | 1,581,914 | +11.53% |
| 2026-05-27 | 309.4 | 314.74 | 307.69 | 309.4 | 795,469 | +0.17% |
| 2026-05-26 | 307.04 | 311.9 | 304.38 | 308.86 | 846,814 | +2.60% |
| 2026-05-22 | 302.33 | 304.92 | 300.02 | 301.04 | 480,322 | -0.05% |
| 2026-05-21 | 298.76 | 303.59 | 295.68 | 301.2 | 626,862 | -0.10% |
| 2026-05-20 | 294.29 | 302.245 | 290 | 301.49 | 972,953 | +3.12% |
| 2026-05-19 | 292.65 | 295.38 | 288.53 | 292.37 | 584,971 | -0.41% |
| 2026-05-18 | 288.04 | 295.31 | 286.52 | 293.57 | 810,068 | +1.64% |
| 2026-05-15 | 292.9 | 298.1 | 287.44 | 288.84 | 1,110,740 | -2.80% |
| 2026-05-14 | 293.46 | 297.59 | 289.197 | 297.15 | 751,112 | +1.83% |
| 2026-05-13 | 287.29 | 295.44 | 283.19 | 291.8 | 1,164,316 | +1.44% |