HEI
Heico (HEI)
NYSE
$302.47+$0.02 (+0.008%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $16.7B
    Market Cap
  • -5.61%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -6.33%
    Low Price$296.48
    High Price$325.70
  • 3 Months
    -16.47%
    Low Price$296.48
    High Price$374.67
  • 1 Year
    -5.61%
    Low Price$260.89
    High Price$374.67
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
309.91
311.23
302.21
302.45
-1.29%
488,321
10/01/2026
302.35
308.77
302.04
306.39
+1.06%
347,905
09/30/2026
305.26
307.31
302.79
303.18
-1.28%
370,602
09/29/2026
305.32
308.30
302.38
307.11
+0.82%
456,608
09/28/2026
304.71
309.01
301.10
304.61
-1.27%
579,660
09/25/2026
306.82
311.72
305.95
308.53
+0.72%
615,900
09/24/2026
308.27
310.91
305.38
306.33
-1.37%
419,229
09/23/2026
305.30
312.62
301.12
310.57
+0.91%
577,282
09/22/2026
306.00
309.39
301.01
307.77
+1.56%
630,138
09/21/2026
300.44
304.76
298.58
303.03
+1.61%
403,299
09/18/2026
294.99
298.42
293.57
298.22
+0.59%
735,750
09/17/2026
303.19
303.50
294.50
296.48
-0.99%
373,934
09/16/2026
296.88
304.12
295.05
299.43
+0.87%
388,313
09/15/2026
304.25
305.12
295.17
296.85
-2.27%
464,195
09/14/2026
309.76
311.14
302.24
303.75
-3.88%
480,403
09/11/2026
316.48
317.17
312.04
316.00
+1.12%
326,779
09/10/2026
312.32
314.94
307.69
312.49
+0.05%
595,478
09/09/2026
312.83
316.39
310.31
312.32
-1.20%
431,041
09/08/2026
324.13
324.13
315.77
316.10
-2.88%
534,628
09/04/2026
323.24
327.51
322.00
325.48
-0.07%
477,489
09/03/2026
325.55
327.42
320.22
325.70
+0.87%
447,651
09/02/2026
325.56
326.32
321.08
322.90
-0.69%
439,093
09/01/2026
329.65
332.04
324.37
325.15
-1.81%
367,472
08/31/2026
334.88
334.98
329.20
331.15
-1.60%
637,504
08/28/2026
339.95
340.23
331.00
336.53
-0.14%
448,285
08/27/2026
346.19
347.38
332.87
337.01
-2.64%
720,368
08/26/2026
370.00
370.00
337.60
346.15
-1.40%
1,371,658
08/25/2026
357.15
358.59
350.54
351.05
-0.46%
557,112
08/25/2026
$1.67 Earnings
08/24/2026
353.75
360.05
350.82
352.67
-0.67%
605,993
08/21/2026
352.93
356.43
351.02
355.04
+1.27%
353,912
08/20/2026
359.06
363.04
350.45
350.58
-3.53%
548,602
08/19/2026
370.26
370.26
363.00
363.42
-1.25%
378,968
08/18/2026
367.67
369.62
365.48
368.01
-0.88%
369,075
08/17/2026
372.72
374.50
368.21
371.28
-0.90%
355,663
08/14/2026
371.69
375.84
369.53
374.67
+0.84%
477,942
08/13/2026
375.51
376.07
364.42
371.56
-0.41%
506,546
08/12/2026
367.96
373.55
365.62
373.10
+1.68%
329,057
08/11/2026
362.19
369.27
362.19
366.92
+0.82%
390,934
08/10/2026
369.29
371.56
363.82
363.94
-0.99%
336,908
08/07/2026
366.81
369.35
361.68
367.58
+1.18%
387,639
08/06/2026
372.08
376.86
361.71
363.29
-0.96%
414,480
08/05/2026
369.73
371.46
365.05
366.80
-0.23%
348,395
08/04/2026
364.46
370.39
362.87
367.66
+2.00%
442,686
08/03/2026
355.10
364.28
352.83
360.44
+1.14%
397,351
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