HEI
Heico (HEI)
NYSE
$360.45+$4.09 (+1.15%)
Price as of Aug 03, 2026 4:16 PM EDT
  • $19.7B
    Market Cap
  • 9.70%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +0.08%
    Low Price$335.24
    High Price$365.31
  • 3 Months
    +32.07%
    Low Price$277.23
    High Price$365.31
  • 1 Year
    +9.70%
    Low Price$260.89
    High Price$365.31
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
353.23
359.22
352.84
356.36
+0.62%
450,068
07/30/2026
355.01
360.57
348.60
354.17
-0.30%
409,746
07/29/2026
363.00
364.99
351.18
355.23
-2.26%
507,452
07/28/2026
360.00
364.99
353.96
363.44
+1.76%
488,133
07/27/2026
354.19
361.70
351.81
357.15
+2.16%
384,947
07/24/2026
342.03
351.00
338.57
349.61
+2.66%
410,994
07/23/2026
337.47
345.02
334.75
340.54
+1.58%
558,134
07/22/2026
341.04
345.39
335.23
335.24
-1.52%
367,325
07/21/2026
340.75
343.89
337.22
340.40
-0.01%
430,785
07/20/2026
344.37
348.36
338.90
340.44
-0.65%
361,622
07/17/2026
340.33
352.01
338.64
342.66
-0.40%
528,316
07/16/2026
348.34
348.36
340.06
344.03
-2.15%
398,443
07/15/2026
348.28
354.39
346.48
351.59
+1.73%
459,595
07/14/2026
346.21
350.30
344.30
345.61
+0.44%
519,550
07/13/2026
347.69
348.75
341.73
344.11
-1.94%
488,527
07/10/2026
352.17
352.32
345.73
350.92
-0.34%
290,646
07/09/2026
348.95
353.63
347.42
352.13
+1.25%
349,430
07/08/2026
352.65
354.89
344.41
347.78
-2.86%
490,702
07/07/2026
364.66
365.38
353.13
358.02
-2.00%
357,615
07/06/2026
363.66
369.48
363.25
365.31
+0.89%
410,653
07/02/2026
361.49
366.59
357.46
362.09
+0.66%
501,011
07/01/2026
358.60
364.10
355.65
359.70
+1.02%
470,117
07/01/2026
$0.13 Dividend
06/30/2026
352.21
356.18
349.47
356.06
+1.64%
484,779
06/29/2026
344.53
352.29
342.88
350.31
+1.52%
608,534
06/26/2026
341.75
345.50
336.09
345.08
+0.81%
606,197
06/25/2026
335.38
350.46
333.53
342.33
+2.13%
460,705
06/24/2026
334.64
339.83
333.60
335.18
+0.34%
375,338
06/23/2026
329.27
336.64
327.55
334.05
+0.91%
353,339
06/22/2026
332.80
337.36
329.47
331.03
-1.77%
559,051
06/18/2026
341.97
343.86
335.62
336.98
-0.07%
656,137
06/17/2026
331.58
342.87
331.02
337.21
+0.54%
491,124
06/16/2026
336.00
340.55
335.22
335.41
-0.19%
326,159
06/15/2026
337.29
341.28
335.47
336.06
+1.38%
535,162
06/12/2026
343.13
344.37
330.04
331.49
-2.24%
432,551
06/11/2026
324.06
339.56
323.07
339.10
+5.72%
560,000
06/10/2026
327.31
329.80
320.30
320.76
-1.70%
396,837
06/09/2026
323.63
330.45
314.89
326.30
+0.90%
842,230
06/08/2026
332.36
333.70
322.88
323.38
-2.39%
748,653
06/05/2026
330.56
332.82
326.94
331.31
-0.46%
469,719
06/04/2026
331.21
336.83
330.61
332.85
+1.17%
672,248
06/03/2026
329.88
333.45
327.13
328.99
-0.91%
874,954
06/02/2026
332.29
333.50
327.68
332.02
-0.33%
610,201
06/01/2026
347.58
348.34
332.37
333.13
-4.29%
777,158
05/29/2026
349.87
351.51
341.51
348.05
+0.90%
965,440
05/28/2026
346.58
351.86
335.54
344.94
+11.53%
1,581,912
05/27/2026
309.29
314.63
307.58
309.29
+0.17%
795,469
05/27/2026
$1.66 Earnings
05/26/2026
306.93
311.79
304.27
308.75
+2.60%
846,814
05/22/2026
302.22
304.81
299.91
300.93
-0.05%
480,322
05/21/2026
298.65
303.48
295.57
301.09
-0.10%
626,913
05/20/2026
294.18
302.13
289.89
301.38
+3.12%
972,953
05/19/2026
292.54
295.27
288.42
292.26
-0.41%
584,971
05/18/2026
287.93
295.20
286.42
293.46
+1.64%
810,068
05/15/2026
292.79
297.99
287.34
288.73
-2.80%
1,110,740
05/14/2026
293.35
297.48
289.09
297.04
+1.83%
751,112
05/13/2026
287.19
295.33
283.09
291.69
+1.44%
1,164,316
05/12/2026
288.89
290.54
284.44
287.57
-0.72%
669,790
05/11/2026
291.18
293.18
286.42
289.66
-0.94%
719,573
05/08/2026
290.90
293.94
285.24
292.41
+1.01%
978,458
05/07/2026
299.10
300.99
287.58
289.49
-2.29%
1,035,369
05/06/2026
286.05
300.15
284.90
296.27
+6.87%
1,685,777
05/05/2026
273.23
278.27
270.45
277.23
+2.90%
975,376
05/04/2026
267.82
273.78
267.15
269.42
+0.44%
877,989
05/01/2026
271.72
274.35
264.86
268.24
-0.59%
658,205
04/30/2026
261.29
270.35
260.99
269.82
+3.42%
643,255
04/29/2026
263.17
263.90
256.02
260.89
-1.10%
546,377
04/28/2026
266.94
267.35
261.94
263.78
-0.84%
466,334
04/27/2026
263.31
266.31
261.85
266.02
+0.79%
478,779
04/24/2026
266.75
267.12
260.27
263.94
-1.75%
476,237
04/23/2026
268.39
271.86
263.85
268.64
+0.06%
703,632
04/22/2026
278.64
279.51
264.41
268.47
-2.70%
907,696
04/21/2026
289.39
289.90
275.02
275.92
-5.53%
772,913
04/20/2026
291.82
293.12
289.61
292.08
+0.21%
286,953
04/17/2026
289.17
297.08
288.89
291.46
+2.43%
559,069
04/16/2026
293.67
294.71
284.49
284.56
-2.63%
609,200
04/15/2026
299.89
299.89
291.56
292.25
-2.54%
496,184
04/14/2026
295.16
299.89
293.56
299.88
+2.11%
648,351
04/13/2026
289.08
293.87
286.53
293.68
+1.60%
543,704
04/10/2026
292.11
292.11
285.33
289.06
-1.38%
605,983
04/09/2026
292.22
296.23
289.69
293.11
-0.04%
503,536
04/08/2026
287.39
295.92
284.90
293.23
+6.52%
770,540
04/07/2026
274.92
276.61
271.54
275.28
-0.50%
598,841
04/06/2026
270.24
276.79
270.24
276.67
+1.84%
400,714
04/02/2026
268.37
275.93
265.02
271.67
-1.35%
584,769
04/01/2026
277.90
279.30
273.94
275.38
+0.47%
478,550
03/31/2026
268.23
276.18
266.16
274.10
+3.46%
829,985
03/30/2026
273.80
276.23
263.45
264.92
-3.06%
692,025
03/27/2026
270.47
274.76
270.05
273.29
+0.28%
612,894
03/26/2026
276.04
277.98
271.42
272.54
-2.31%
450,339
03/25/2026
280.90
283.05
277.73
278.99
-0.57%
485,196
03/24/2026
277.39
281.14
275.51
280.59
+0.38%
424,675
03/23/2026
278.13
283.79
278.06
279.54
+1.63%
633,227
03/20/2026
275.90
279.08
270.61
275.06
-0.72%
815,692
03/19/2026
284.28
284.28
274.05
277.06
-3.87%
736,486
03/18/2026
293.30
295.52
287.80
288.22
-1.33%
350,082
03/17/2026
293.48
295.27
289.01
292.10
+0.25%
296,593
03/16/2026
291.01
294.03
289.64
291.36
+1.05%
459,699
03/13/2026
292.05
294.12
285.42
288.34
-0.53%
467,258
03/12/2026
302.40
306.46
289.51
289.89
-5.49%
604,269