HEI
Heico (HEI)
NYSE
$336.31+$5.16 (+1.56%)
Price as of Jun 23, 2026 1:36 PM EDT
  • $18.3B
    Market Cap
  • 3.82%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.00%
    Low Price$308.86
    High Price$348.18
  • 3 Months
    +20.35%
    Low Price$260.99
    High Price$348.18
  • 1 Year
    +3.82%
    Low Price$260.99
    High Price$358.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
332.92
337.48
329.59
331.15
-1.77%
559,051
06/18/2026
342.09
343.99
335.74
337.10
-0.07%
656,137
06/17/2026
331.70
343.00
331.14
337.33
+0.54%
491,124
06/16/2026
336.12
340.67
335.34
335.53
-0.19%
326,159
06/15/2026
337.41
341.40
335.59
336.18
+1.38%
535,162
06/12/2026
343.26
344.50
330.16
331.61
-2.24%
432,551
06/11/2026
324.18
339.68
323.19
339.22
+5.72%
560,000
06/10/2026
327.43
329.92
320.42
320.88
-1.70%
396,837
06/09/2026
323.75
330.57
315.00
326.42
+0.90%
842,230
06/08/2026
332.48
333.82
323.00
323.50
-2.39%
748,653
06/05/2026
330.68
332.95
327.06
331.43
-0.46%
469,719
06/04/2026
331.33
336.95
330.73
332.97
+1.17%
672,248
06/03/2026
330.00
333.57
327.25
329.11
-0.91%
874,954
06/02/2026
332.41
333.62
327.80
332.14
-0.33%
610,201
06/01/2026
347.71
348.47
332.49
333.25
-4.29%
777,158
05/29/2026
350.00
351.64
341.64
348.18
+0.90%
965,440
05/28/2026
346.71
351.99
335.66
345.07
+11.53%
1,581,912
05/27/2026
309.40
314.74
307.69
309.40
+0.17%
795,469
05/27/2026
$1.66 Earnings
05/26/2026
307.04
311.90
304.38
308.86
+2.60%
846,814
05/22/2026
302.33
304.92
300.02
301.04
-0.05%
480,322
05/21/2026
298.76
303.59
295.68
301.20
-0.10%
626,913
05/20/2026
294.29
302.25
290.00
301.49
+3.12%
972,953
05/19/2026
292.65
295.38
288.53
292.37
-0.41%
584,971
05/18/2026
288.04
295.31
286.52
293.57
+1.64%
810,068
05/15/2026
292.90
298.10
287.44
288.84
-2.80%
1,110,740
05/14/2026
293.46
297.59
289.20
297.15
+1.83%
751,112
05/13/2026
287.29
295.44
283.19
291.80
+1.44%
1,164,316
05/12/2026
289.00
290.65
284.54
287.67
-0.72%
669,790
05/11/2026
291.29
293.29
286.52
289.77
-0.94%
719,573
05/08/2026
291.01
294.05
285.34
292.52
+1.01%
978,458
05/07/2026
299.21
301.10
287.68
289.60
-2.29%
1,035,369
05/06/2026
286.15
300.26
285.00
296.38
+6.87%
1,685,777
05/05/2026
273.33
278.37
270.55
277.33
+2.90%
975,376
05/04/2026
267.92
273.88
267.25
269.52
+0.44%
877,989
05/01/2026
271.82
274.45
264.96
268.34
-0.59%
658,205
04/30/2026
261.39
270.45
261.09
269.92
+3.42%
643,255
04/29/2026
263.27
264.00
256.11
260.99
-1.10%
546,377
04/28/2026
267.04
267.45
262.04
263.88
-0.84%
466,334
04/27/2026
263.41
266.41
261.95
266.12
+0.79%
478,779
04/24/2026
266.85
267.22
260.37
264.04
-1.75%
476,237
04/23/2026
268.49
271.96
263.95
268.74
+0.06%
703,632
04/22/2026
278.74
279.61
264.51
268.57
-2.70%
907,696
04/21/2026
289.50
290.01
275.12
276.02
-5.53%
772,913
04/20/2026
291.93
293.23
289.72
292.19
+0.21%
286,953
04/17/2026
289.28
297.19
289.00
291.57
+2.43%
559,069
04/16/2026
293.78
294.82
284.59
284.66
-2.63%
609,200
04/15/2026
300.00
300.00
291.67
292.36
-2.54%
496,184
04/14/2026
295.27
300.00
293.67
299.99
+2.11%
648,351
04/13/2026
289.19
293.98
286.63
293.79
+1.60%
543,704
04/10/2026
292.22
292.22
285.43
289.17
-1.38%
605,983
04/09/2026
292.33
296.34
289.80
293.22
-0.04%
503,536
04/08/2026
287.49
296.03
285.00
293.34
+6.52%
770,540
04/07/2026
275.02
276.71
271.64
275.38
-0.50%
598,841
04/06/2026
270.34
276.89
270.34
276.77
+1.84%
400,714
04/02/2026
268.47
276.03
265.12
271.77
-1.35%
584,769
04/01/2026
278.00
279.40
274.04
275.48
+0.47%
478,550
03/31/2026
268.33
276.28
266.26
274.20
+3.46%
829,985
03/30/2026
273.90
276.33
263.55
265.02
-3.06%
692,025
03/27/2026
270.57
274.86
270.15
273.39
+0.28%
612,894
03/26/2026
276.14
278.08
271.52
272.64
-2.31%
450,339
03/25/2026
281.00
283.15
277.83
279.09
-0.57%
485,196
03/24/2026
277.49
281.24
275.61
280.69
+0.38%
424,675
03/23/2026
278.23
283.89
278.16
279.64
+1.63%
633,227
03/20/2026
276.00
279.18
270.71
275.16
-0.72%
815,692
03/19/2026
284.38
284.38
274.15
277.16
-3.87%
736,486
03/18/2026
293.41
295.63
287.91
288.33
-1.33%
350,082
03/17/2026
293.59
295.38
289.12
292.21
+0.25%
296,593
03/16/2026
291.12
294.14
289.75
291.47
+1.05%
459,699
03/13/2026
292.16
294.23
285.52
288.45
-0.53%
467,258
03/12/2026
302.51
306.57
289.62
290.00
-5.49%
604,269
03/11/2026
303.14
308.45
301.66
306.84
+0.14%
696,753
03/10/2026
308.73
311.90
306.10
306.40
-1.25%
581,722
03/09/2026
301.40
310.36
297.76
310.29
+2.16%
762,050
03/06/2026
303.00
307.24
300.13
303.73
-1.18%
901,942
03/05/2026
316.96
319.61
303.44
307.36
-3.97%
759,356
03/04/2026
327.88
330.01
319.66
320.05
-2.04%
938,565
03/03/2026
324.70
329.92
319.15
326.71
-0.77%
759,148
03/02/2026
320.06
335.41
317.51
329.25
+3.06%
886,913
02/27/2026
314.80
323.29
312.21
319.46
+2.07%
2,147,218
02/26/2026
312.67
321.51
297.20
312.98
-9.21%
2,919,422
02/25/2026
352.59
354.70
342.70
344.72
-1.69%
939,782
02/25/2026
$1.35 Earnings
02/24/2026
345.00
351.27
341.38
350.64
+1.26%
665,898
02/23/2026
349.01
352.91
345.41
346.27
-1.53%
644,921
02/20/2026
346.46
353.20
344.26
351.66
+1.64%
728,165
02/19/2026
341.37
348.45
340.80
345.99
+1.10%
520,292
02/18/2026
337.29
343.36
335.34
342.22
+1.49%
445,552
02/17/2026
332.50
345.52
330.94
337.21
+1.41%
777,001
02/13/2026
329.80
337.16
329.80
332.52
+1.24%
408,468
02/12/2026
326.30
332.43
323.99
328.45
+1.88%
490,011
02/11/2026
325.00
325.00
317.11
322.40
-0.30%
401,159
02/10/2026
323.87
325.00
320.25
323.36
+0.27%
308,761
02/09/2026
327.70
332.66
321.45
322.49
-1.28%
389,797
02/06/2026
327.59
330.59
325.24
326.67
+1.36%
406,062
02/05/2026
318.87
327.46
318.53
322.30
-0.67%
393,865
02/04/2026
333.82
334.81
319.27
324.48
-2.94%
561,157
02/03/2026
335.25
337.15
327.92
334.32
+0.62%
489,462
02/02/2026
332.17
334.79
329.75
332.26
+0.41%
411,281
01/30/2026
327.71
333.41
327.00
330.91
-0.32%
271,153