HEI.A
Heico-A (HEI.A)
NYSE
$219.71-$22.55 (-9.31%)
Price as of Jun 03, 2026 5:10 PM EDT
  • $21.9B
    Market Cap
  • 3.25%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +13.02%
    Low Price$214.35
    High Price$259.81
  • 3 Months
    +4.04%
    Low Price$201.28
    High Price$259.81
  • 1 Year
    +2.48%
    Low Price$201.28
    High Price$276.13
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
243.80
246.57
241.48
242.26
-1.03%
250,857
06/02/2026
244.40
247.98
241.93
244.77
-0.47%
402,318
06/01/2026
256.42
257.65
245.78
245.93
-5.34%
322,664
05/29/2026
255.60
260.28
253.60
259.81
+0.95%
828,484
05/28/2026
249.97
259.07
247.51
257.36
+12.00%
642,437
05/27/2026
231.41
232.26
228.04
229.79
+0.39%
392,056
05/26/2026
228.08
231.02
227.01
228.89
+2.16%
631,896
05/22/2026
224.22
227.45
223.43
224.04
+0.08%
293,229
05/21/2026
221.07
225.77
218.87
223.85
+0.03%
178,361
05/20/2026
221.19
224.26
217.43
223.78
+2.67%
292,308
05/19/2026
218.67
220.52
214.63
217.96
-0.16%
312,995
05/18/2026
216.31
220.32
215.69
218.32
+0.91%
426,777
05/15/2026
221.19
221.34
215.09
216.35
-2.76%
314,420
05/14/2026
218.23
222.76
217.17
222.50
+1.74%
381,858
05/13/2026
218.59
221.40
214.99
218.70
+0.70%
360,767
05/12/2026
216.44
218.88
215.14
217.17
-0.17%
469,757
05/11/2026
220.35
222.00
214.81
217.53
-1.85%
399,756
05/08/2026
221.42
222.88
217.70
221.64
+0.41%
234,292
05/07/2026
227.50
227.55
218.82
220.73
-1.98%
281,757
05/06/2026
218.87
227.49
218.66
225.19
+5.06%
514,041
05/05/2026
212.20
216.30
210.67
214.35
+2.26%
371,450
05/04/2026
210.66
213.03
209.48
209.61
+0.16%
322,362
05/01/2026
211.88
213.22
206.24
209.28
+0.12%
357,455
04/30/2026
202.64
209.44
202.64
209.02
+3.85%
313,949
04/29/2026
204.90
205.32
199.35
201.28
-2.06%
264,054
04/28/2026
207.04
209.11
203.51
205.52
0.00%
298,686
04/27/2026
203.09
206.00
202.52
205.52
+0.82%
318,413
04/24/2026
206.81
207.21
202.21
203.85
-1.84%
203,035
04/23/2026
205.94
211.18
203.81
207.67
+0.14%
231,890
04/22/2026
213.26
215.97
205.67
207.39
-1.94%
255,249
04/21/2026
219.71
221.34
211.24
211.49
-4.45%
274,241
04/20/2026
222.25
222.25
219.97
221.33
-0.08%
169,387
04/17/2026
219.64
225.15
219.45
221.50
+2.51%
322,831
04/16/2026
223.52
224.81
216.05
216.07
-2.67%
255,724
04/15/2026
226.24
229.04
221.19
221.99
-1.72%
152,033
04/14/2026
223.56
227.39
222.63
225.88
+1.13%
271,035
04/13/2026
218.43
223.92
218.43
223.36
+1.62%
397,294
04/10/2026
221.97
223.49
218.35
219.79
-1.65%
282,182
04/09/2026
221.23
226.48
221.12
223.47
-0.33%
292,718
04/08/2026
219.62
226.17
219.39
224.21
+5.55%
512,720
04/07/2026
212.41
214.00
209.95
212.43
-0.50%
244,558
04/06/2026
209.48
213.73
209.48
213.49
+1.16%
228,752
04/02/2026
209.67
213.35
205.00
211.04
-0.63%
475,349
04/01/2026
216.46
216.46
211.38
212.38
+0.61%
233,527
03/31/2026
207.73
213.15
205.03
211.09
+3.03%
402,320
03/30/2026
210.36
210.36
202.61
204.88
-1.40%
504,457
03/27/2026
207.10
208.88
206.22
207.78
-0.26%
253,363
03/26/2026
210.00
213.13
207.89
208.33
-2.22%
249,394
03/25/2026
216.81
218.13
212.30
213.05
+0.11%
253,236
03/24/2026
212.33
214.27
210.01
212.81
-0.10%
297,774
03/23/2026
215.59
216.61
212.54
213.03
+1.72%
442,948
03/20/2026
214.32
221.31
208.18
209.42
-1.91%
766,424
03/19/2026
218.82
221.03
210.98
213.50
-3.39%
531,976
03/18/2026
225.65
227.70
220.74
221.00
-1.85%
274,206
03/17/2026
226.92
228.71
222.26
225.17
+0.55%
174,716
03/16/2026
224.28
225.87
221.24
223.93
+1.15%
215,783
03/13/2026
226.94
226.94
219.38
221.38
-0.76%
232,150
03/12/2026
224.42
230.73
222.45
223.07
-4.24%
459,366
03/11/2026
229.30
233.76
228.12
232.94
+0.49%
331,410
03/10/2026
237.50
238.17
231.55
231.80
-0.98%
207,284
03/09/2026
233.13
235.09
228.55
234.09
+0.53%
489,542
03/06/2026
231.92
234.20
228.73
232.86
-0.81%
277,959
03/05/2026
241.74
243.15
231.10
234.76
-3.67%
388,960
03/04/2026
248.74
248.74
243.00
243.70
-0.33%
306,770
03/03/2026
245.95
246.85
239.41
244.51
-0.76%
417,089
03/02/2026
242.06
251.82
240.15
246.39
+2.62%
385,679
02/27/2026
238.19
245.50
236.87
240.11
+0.94%
782,229
02/26/2026
239.72
239.72
221.33
237.87
-5.97%
971,571
02/25/2026
260.17
261.90
252.13
252.98
-2.47%
438,148
02/24/2026
256.69
260.49
254.07
259.39
+0.20%
317,004
02/23/2026
259.72
262.67
258.04
258.86
-1.05%
297,285
02/20/2026
261.92
265.28
257.86
261.61
+0.54%
360,850
02/19/2026
256.88
263.18
256.88
260.20
+0.86%
199,610
02/18/2026
256.21
259.13
253.82
257.98
+1.47%
263,742
02/17/2026
253.77
260.55
251.97
254.25
+0.53%
297,852
02/13/2026
253.13
257.67
251.40
252.91
+1.03%
280,464
02/12/2026
249.07
254.01
248.26
250.34
+1.36%
264,007
02/11/2026
245.18
248.83
243.18
246.99
-0.36%
218,809
02/10/2026
247.50
250.31
246.68
247.87
-0.11%
296,573
02/09/2026
249.95
255.19
247.85
248.14
-1.20%
141,277
02/06/2026
252.35
255.04
248.63
251.15
+1.07%
193,188
02/05/2026
247.28
251.60
245.41
248.48
-0.35%
199,781
02/04/2026
256.49
257.45
246.00
249.35
-3.06%
308,279
02/03/2026
258.21
259.61
253.28
257.23
+0.08%
214,128
02/02/2026
252.84
258.05
252.84
257.03
+0.96%
329,324
01/30/2026
250.00
255.89
250.00
254.59
-0.04%
218,434
01/29/2026
255.82
258.80
252.89
254.70
-0.16%
530,587
01/28/2026
260.08
261.32
253.56
255.10
-2.39%
331,864
01/27/2026
260.03
265.03
259.79
261.35
+0.93%
243,738
01/26/2026
258.30
259.76
255.51
258.95
+0.38%
235,536
01/23/2026
258.78
262.82
256.97
257.98
-1.57%
233,270
01/22/2026
269.96
269.96
261.03
262.10
-2.64%
188,396
01/21/2026
269.22
271.19
267.19
269.20
+0.79%
270,818
01/20/2026
269.21
272.49
265.04
267.08
-1.95%
534,215
01/16/2026
274.04
275.94
271.87
272.38
-1.36%
319,331
01/15/2026
272.81
277.50
271.79
276.13
+1.74%
257,637
01/14/2026
270.41
273.14
266.92
271.41
+0.13%
256,051
01/13/2026
276.17
279.66
269.75
271.06
-1.29%
200,195
01/12/2026
273.41
276.58
272.51
274.61
+0.53%
210,513
01/09/2026
271.81
276.46
271.06
273.16
+0.70%
390,680