HEICO Corporation Class A HEI.A
NYSE · United States · Electronic Technology
$221.19-1.68 (-0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $222.87 | -0.08% | $223.21 | $224.51 | $221.97 | 252.20K |
| 2026-10-09 | $223.05 | +0.90% | $221.90 | $223.55 | $219.87 | 279.30K |
| 2026-10-08 | $221.07 | -0.10% | $221.60 | $221.77 | $218.00 | 384.80K |
| 2026-10-07 | $221.29 | -2.31% | $223.39 | $224.54 | $221.02 | 160.80K |
| 2026-10-06 | $226.52 | +0.73% | $225.69 | $226.85 | $221.21 | 203.20K |
| 2026-10-05 | $224.88 | +0.02% | $224.27 | $226.99 | $223.07 | 328.80K |
| 2026-10-02 | $224.84 | -2.59% | $233.37 | $234.87 | $224.82 | 317.10K |
| 2026-10-01 | $230.82 | +1.09% | $229.00 | $232.30 | $226.99 | 427.00K |
| 2026-09-30 | $228.33 | -1.09% | $231.08 | $232.94 | $228.17 | 378.50K |
| 2026-09-29 | $230.84 | +0.09% | $229.71 | $232.94 | $229.10 | 267.70K |
| 2026-09-28 | $230.63 | -0.60% | $229.05 | $232.94 | $225.64 | 223.70K |
| 2026-09-25 | $232.02 | +1.12% | $231.21 | $233.78 | $229.58 | 246.60K |
| 2026-09-24 | $229.44 | -0.72% | $230.70 | $235.02 | $229.43 | 273.10K |
| 2026-09-23 | $231.11 | +0.82% | $229.00 | $234.56 | $228.61 | 267.20K |
| 2026-09-22 | $229.22 | +1.12% | $228.80 | $231.25 | $225.52 | 281.70K |
| 2026-09-21 | $226.67 | +2.15% | $224.12 | $227.64 | $222.82 | 243.60K |
| 2026-09-18 | $221.90 | +0.47% | $220.78 | $221.95 | $218.92 | 875.30K |
| 2026-09-17 | $220.87 | -0.67% | $225.70 | $225.70 | $219.81 | 528.90K |
| 2026-09-16 | $222.37 | -0.04% | $223.35 | $227.41 | $222.04 | 431.90K |
| 2026-09-15 | $222.45 | -2.32% | $228.00 | $228.24 | $221.01 | 380.90K |
| 2026-09-14 | $227.73 | -3.20% | $233.39 | $234.69 | $225.53 | 464.90K |
| 2026-09-11 | $235.25 | +1.25% | $234.99 | $239.53 | $232.04 | 237.20K |
| 2026-09-10 | $232.34 | -0.06% | $232.36 | $235.82 | $229.64 | 306.80K |
| 2026-09-09 | $232.48 | -1.09% | $235.34 | $236.31 | $231.59 | 331.80K |
| 2026-09-08 | $235.04 | -2.14% | $240.26 | $240.26 | $234.88 | 245.20K |
| 2026-09-04 | $240.18 | +0.38% | $238.20 | $241.58 | $238.20 | 281.30K |
| 2026-09-03 | $239.26 | -0.24% | $243.26 | $243.26 | $236.65 | 308.80K |
| 2026-09-02 | $239.83 | -0.90% | $243.98 | $243.98 | $239.21 | 222.20K |
| 2026-09-01 | $242.00 | -0.89% | $242.95 | $245.21 | $241.33 | 217.70K |
| 2026-08-31 | $244.17 | -2.36% | $246.92 | $249.34 | $244.11 | 331.90K |
| 2026-08-28 | $250.06 | -0.38% | $249.30 | $252.27 | $246.40 | 233.60K |
| 2026-08-27 | $251.01 | -1.89% | $257.50 | $258.43 | $246.97 | 528.00K |
| 2026-08-26 | $255.84 | -0.49% | $262.31 | $265.98 | $250.17 | 388.60K |
| 2026-08-25 | $257.10 | -0.82% | $262.30 | $262.77 | $256.77 | 309.10K |
| 2026-08-24 | $259.23 | -0.68% | $262.90 | $263.62 | $258.56 | 200.80K |
| 2026-08-21 | $261.00 | +1.19% | $256.03 | $261.89 | $256.03 | 207.60K |
| 2026-08-20 | $257.92 | -2.45% | $261.60 | $265.09 | $256.66 | 220.10K |
| 2026-08-19 | $264.39 | -1.63% | $268.78 | $268.97 | $264.39 | 202.50K |
| 2026-08-18 | $268.78 | -0.67% | $267.00 | $272.42 | $265.94 | 228.50K |
| 2026-08-17 | $270.60 | -1.60% | $272.30 | $274.04 | $270.21 | 261.70K |
| 2026-08-14 | $274.99 | +0.92% | $273.23 | $275.03 | $270.86 | 199.20K |
| 2026-08-13 | $272.49 | +0.10% | $274.78 | $274.78 | $267.56 | 226.90K |
| 2026-08-12 | $272.21 | +2.83% | $267.03 | $272.38 | $264.73 | 233.60K |
| 2026-08-11 | $264.72 | -0.14% | $264.18 | $268.67 | $262.62 | 441.90K |
| 2026-08-10 | $265.08 | -0.46% | $269.14 | $270.01 | $264.22 | 192.00K |
| 2026-08-07 | $266.31 | +0.90% | $263.58 | $269.68 | $262.42 | 123.90K |
| 2026-08-06 | $263.93 | -0.95% | $265.60 | $272.74 | $261.76 | 180.30K |
| 2026-08-05 | $266.46 | +0.19% | $262.50 | $268.42 | $262.50 | 172.60K |
| 2026-08-04 | $265.96 | +1.58% | $265.00 | $267.97 | $263.79 | 269.30K |
| 2026-08-03 | $261.82 | +1.76% | $255.31 | $263.22 | $255.31 | 231.50K |
| 2026-07-31 | $257.28 | +0.44% | $253.13 | $259.02 | $253.13 | 178.50K |
| 2026-07-30 | $256.15 | -0.47% | $259.06 | $263.23 | $252.78 | 195.90K |
| 2026-07-29 | $257.36 | -2.24% | $260.64 | $263.19 | $255.09 | 170.20K |
| 2026-07-28 | $263.25 | +1.48% | $258.65 | $263.47 | $257.68 | 339.80K |
| 2026-07-27 | $259.42 | +2.38% | $255.02 | $261.17 | $254.81 | 192.00K |
| 2026-07-24 | $253.40 | +1.82% | $250.50 | $254.02 | $250.43 | 178.10K |
| 2026-07-23 | $248.87 | +1.89% | $244.51 | $250.24 | $244.51 | 370.20K |
| 2026-07-22 | $244.25 | -1.37% | $248.05 | $250.00 | $244.16 | 169.50K |
| 2026-07-21 | $247.64 | -0.22% | $248.91 | $249.74 | $246.00 | 156.00K |
| 2026-07-20 | $248.18 | -0.76% | $250.00 | $253.43 | $246.78 | 202.10K |
| 2026-07-17 | $250.07 | -0.07% | $242.01 | $255.76 | $229.91 | 275.10K |
| 2026-07-16 | $250.24 | -1.17% | $252.31 | $252.91 | $247.62 | 199.90K |
| 2026-07-15 | $253.20 | +1.40% | $249.10 | $255.59 | $249.10 | 138.40K |
| 2026-07-14 | $249.70 | +0.16% | $251.99 | $253.08 | $249.55 | 146.40K |
| 2026-07-13 | $249.30 | -1.88% | $251.93 | $252.00 | $247.68 | 107.50K |
| 2026-07-10 | $254.07 | +0.32% | $252.14 | $254.64 | $249.50 | 137.40K |
| 2026-07-09 | $253.27 | +0.89% | $248.03 | $254.82 | $247.79 | 148.80K |
| 2026-07-08 | $251.03 | -2.54% | $254.63 | $256.79 | $249.42 | 141.90K |
| 2026-07-07 | $257.57 | -1.93% | $265.09 | $265.09 | $253.01 | 171.00K |
| 2026-07-06 | $262.63 | +0.36% | $261.66 | $267.42 | $260.27 | 340.50K |
| 2026-07-02 | $261.70 | +0.02% | $260.36 | $265.55 | $258.34 | 371.80K |
| 2026-07-01 | $261.65 | +1.45% | $260.02 | $265.20 | $259.04 | 280.60K |
| 2026-06-30 | $257.91 | +1.35% | $252.79 | $258.85 | $252.79 | 546.20K |
| 2026-06-29 | $254.48 | -0.10% | $252.56 | $258.50 | $250.61 | 635.30K |
| 2026-06-26 | $254.74 | -1.06% | $255.27 | $255.43 | $249.08 | 824.80K |
| 2026-06-25 | $257.47 | +4.68% | $248.55 | $257.52 | $245.17 | 772.60K |
| 2026-06-24 | $245.97 | -0.11% | $241.61 | $249.09 | $241.61 | 581.60K |
| 2026-06-23 | $246.24 | +1.70% | $241.00 | $246.90 | $235.00 | 379.40K |
| 2026-06-22 | $242.12 | -2.21% | $244.55 | $248.55 | $241.72 | 422.40K |
| 2026-06-18 | $247.58 | -0.23% | $255.59 | $255.59 | $246.76 | 393.80K |
| 2026-06-17 | $248.14 | +0.01% | $246.12 | $252.15 | $236.84 | 277.00K |
| 2026-06-16 | $248.11 | -0.25% | $248.96 | $252.34 | $247.66 | 269.10K |
| 2026-06-15 | $248.73 | +0.66% | $254.70 | $255.79 | $248.73 | 318.00K |
| 2026-06-12 | $247.09 | -1.58% | $253.37 | $253.37 | $245.66 | 254.20K |
| 2026-06-11 | $251.05 | +5.73% | $240.16 | $251.31 | $240.16 | 376.00K |
| 2026-06-10 | $237.45 | -1.81% | $241.20 | $243.85 | $236.90 | 345.70K |
| 2026-06-09 | $241.83 | +0.97% | $239.37 | $243.50 | $233.78 | 619.40K |
| 2026-06-08 | $239.50 | -1.64% | $245.12 | $248.14 | $238.54 | 295.70K |
| 2026-06-05 | $243.50 | -1.14% | $244.47 | $245.83 | $241.71 | 274.30K |
| 2026-06-04 | $246.30 | +1.67% | $244.53 | $249.83 | $243.63 | 370.50K |