HEI.A
Heico-A (HEI.A)
NYSE
$224.90+$0.06 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $19.0B
    Market Cap
  • -10.96%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -6.25%
    Low Price$220.87
    High Price$240.18
  • 3 Months
    -14.08%
    Low Price$220.87
    High Price$274.99
  • 1 Year
    -10.96%
    Low Price$201.18
    High Price$275.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
233.37
234.87
224.82
224.84
-2.59%
316,447
10/01/2026
229.00
232.30
226.99
230.82
+1.09%
426,984
09/30/2026
231.08
232.94
228.17
228.33
-1.09%
378,504
09/29/2026
229.71
232.94
229.10
230.84
+0.09%
267,569
09/28/2026
229.05
232.94
225.64
230.63
-0.60%
223,745
09/25/2026
231.21
233.78
229.58
232.02
+1.12%
246,614
09/24/2026
230.70
235.02
229.43
229.44
-0.72%
273,140
09/23/2026
229.00
234.56
228.61
231.11
+0.82%
267,206
09/22/2026
228.80
231.25
225.52
229.22
+1.12%
282,735
09/21/2026
224.12
227.64
222.82
226.67
+2.15%
243,570
09/18/2026
220.78
221.95
218.92
221.90
+0.47%
875,895
09/17/2026
225.70
225.70
219.81
220.87
-0.67%
529,901
09/16/2026
223.35
227.41
222.04
222.37
-0.04%
434,345
09/15/2026
228.00
228.24
221.01
222.45
-2.32%
381,879
09/14/2026
233.39
234.69
225.53
227.73
-3.20%
464,915
09/11/2026
234.99
239.53
232.04
235.25
+1.25%
245,640
09/10/2026
232.36
235.82
229.64
232.34
-0.06%
306,842
09/09/2026
235.34
236.31
231.59
232.48
-1.09%
334,425
09/08/2026
240.26
240.26
234.88
235.04
-2.14%
245,221
09/04/2026
238.20
241.58
238.20
240.18
+0.38%
281,255
09/03/2026
243.26
243.26
236.65
239.26
-0.24%
308,796
09/02/2026
243.98
243.98
239.21
239.83
-0.90%
222,228
09/01/2026
242.95
245.21
241.33
242.00
-0.89%
217,671
08/31/2026
246.92
249.34
244.11
244.17
-2.36%
332,252
08/28/2026
249.30
252.27
246.40
250.06
-0.38%
233,649
08/27/2026
257.50
258.43
246.97
251.01
-1.89%
527,997
08/26/2026
262.31
265.98
250.17
255.84
-0.49%
388,640
08/25/2026
262.30
262.77
256.77
257.10
-0.82%
309,154
08/24/2026
262.90
263.62
258.56
259.23
-0.68%
200,833
08/21/2026
256.03
261.89
256.03
261.00
+1.19%
207,604
08/20/2026
261.60
265.09
256.66
257.92
-2.45%
220,109
08/19/2026
268.78
268.97
264.39
264.39
-1.63%
202,502
08/18/2026
267.00
272.42
265.94
268.78
-0.67%
228,478
08/17/2026
272.30
274.04
270.21
270.60
-1.60%
261,729
08/14/2026
273.23
275.03
270.86
274.99
+0.92%
199,181
08/13/2026
274.78
274.78
267.56
272.49
+0.10%
226,886
08/12/2026
267.03
272.38
264.73
272.21
+2.83%
233,638
08/11/2026
264.18
268.67
262.62
264.72
-0.14%
441,876
08/10/2026
269.14
270.01
264.22
265.08
-0.46%
191,967
08/07/2026
263.58
269.68
262.42
266.31
+0.90%
123,906
08/06/2026
265.60
272.74
261.76
263.93
-0.95%
180,268
08/05/2026
262.50
268.42
262.50
266.46
+0.19%
172,586
08/04/2026
265.00
267.97
263.79
265.96
+1.58%
269,350
08/03/2026
255.31
263.22
255.31
261.82
+1.76%
231,473
07/31/2026
253.13
259.02
253.13
257.28
+0.44%
178,505
07/30/2026
259.06
263.23
252.78
256.15
-0.47%
195,890
07/29/2026
260.64
263.19
255.09
257.36
-2.24%
170,161
07/28/2026
258.65
263.47
257.68
263.25
+1.48%
339,785
07/27/2026
255.02
261.17
254.81
259.42
+2.38%
191,977
07/24/2026
250.50
254.02
250.43
253.40
+1.82%
178,142
07/23/2026
244.51
250.24
244.51
248.87
+1.89%
370,192
07/22/2026
248.05
250.00
244.16
244.25
-1.37%
169,494
07/21/2026
248.91
249.74
246.00
247.64
-0.22%
155,978
07/20/2026
250.00
253.43
246.78
248.18
-0.76%
202,136
07/17/2026
242.01
255.76
229.91
250.07
-0.07%
275,129
07/16/2026
252.31
252.91
247.62
250.24
-1.17%
199,936
07/15/2026
249.10
255.59
249.10
253.20
+1.40%
138,761
07/14/2026
251.99
253.08
249.55
249.70
+0.16%
146,408
07/13/2026
251.93
252.00
247.68
249.30
-1.88%
107,550
07/10/2026
252.14
254.64
249.50
254.07
+0.32%
137,369
07/09/2026
248.03
254.82
247.79
253.27
+0.89%
148,812
07/08/2026
254.63
256.79
249.42
251.03
-2.54%
141,930
07/07/2026
265.09
265.09
253.01
257.57
-1.93%
170,990
07/06/2026
261.66
267.42
260.27
262.63
+0.36%
340,501
07/02/2026
260.36
265.55
258.34
261.70
+0.02%
371,767
07/01/2026
260.02
265.20
259.04
261.65
+1.50%
280,551
07/01/2026
$0.13 Dividend
06/30/2026
252.66
258.72
252.66
257.78
+1.35%
546,164
06/29/2026
252.43
258.37
250.48
254.35
-0.10%
635,267
06/26/2026
255.14
255.30
248.95
254.61
-1.06%
824,842
06/25/2026
248.42
257.39
245.05
257.34
+4.68%
772,627
06/24/2026
241.49
248.96
241.49
245.85
-0.11%
581,576
06/23/2026
240.88
246.77
234.88
246.12
+1.70%
379,350
06/22/2026
244.43
248.42
241.60
242.00
-2.21%
422,418
06/18/2026
255.46
255.46
246.64
247.46
-0.23%
393,771
06/17/2026
246.00
252.02
236.73
248.01
+0.01%
277,006
06/16/2026
248.83
252.21
247.54
247.98
-0.25%
269,127
06/15/2026
254.57
255.66
248.60
248.60
+0.66%
317,875
06/12/2026
253.24
253.24
245.54
246.97
-1.58%
254,246
06/11/2026
240.04
251.18
240.04
250.92
+5.73%
376,036
06/10/2026
241.08
243.73
236.78
237.33
-1.81%
345,726
06/09/2026
239.25
243.38
233.66
241.71
+0.97%
619,433
06/08/2026
245.00
248.01
238.42
239.38
-1.64%
295,651
06/05/2026
244.35
245.71
241.59
243.38
-1.14%
274,297
06/04/2026
244.41
249.70
243.51
246.18
+1.67%
370,536
06/03/2026
243.68
246.44
241.36
242.14
-1.03%
250,857
06/02/2026
244.28
247.86
241.81
244.65
-0.47%
402,318
06/01/2026
256.29
257.52
245.66
245.81
-5.34%
322,664
05/29/2026
255.47
260.15
253.47
259.68
+0.95%
828,484
05/28/2026
249.84
258.94
247.39
257.23
+12.00%
642,437
05/27/2026
231.29
232.14
227.93
229.67
+0.39%
392,056
05/26/2026
227.97
230.90
226.90
228.77
+2.16%
631,896
05/22/2026
224.11
227.34
223.32
223.93
+0.08%
293,229
05/21/2026
220.96
225.65
218.76
223.74
+0.03%
178,361
05/20/2026
221.08
224.15
217.32
223.67
+2.67%
292,308
05/19/2026
218.56
220.41
214.52
217.85
-0.16%
312,995
05/18/2026
216.20
220.20
215.58
218.21
+0.91%
426,777
05/15/2026
221.08
221.23
214.98
216.24
-2.76%
314,420
05/14/2026
218.12
222.64
217.06
222.39
+1.74%
381,858
05/13/2026
218.48
221.29
214.88
218.59
+0.70%
360,767