HEICO Corporation HEI
NYSE · United States · Electronic Technology
$303.18-3.93 (-1.28%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $303.18 | -1.28% | $305.26 | $307.31 | $302.79 | 368.80K |
| 2026-09-29 | $307.11 | +0.82% | $305.32 | $308.30 | $302.38 | 456.70K |
| 2026-09-28 | $304.61 | -1.27% | $304.71 | $309.01 | $301.10 | 579.60K |
| 2026-09-25 | $308.53 | +0.72% | $306.82 | $311.72 | $305.95 | 615.90K |
| 2026-09-24 | $306.33 | -1.37% | $308.27 | $310.91 | $305.38 | 419.20K |
| 2026-09-23 | $310.57 | +0.91% | $305.30 | $312.62 | $301.12 | 577.30K |
| 2026-09-22 | $307.77 | +1.56% | $306.00 | $309.39 | $301.01 | 630.10K |
| 2026-09-21 | $303.03 | +1.61% | $300.44 | $304.76 | $298.58 | 403.30K |
| 2026-09-18 | $298.22 | +0.59% | $294.99 | $298.42 | $293.57 | 735.40K |
| 2026-09-17 | $296.48 | -0.99% | $303.19 | $303.50 | $294.50 | 373.90K |
| 2026-09-16 | $299.43 | +0.87% | $296.88 | $304.12 | $295.05 | 388.30K |
| 2026-09-15 | $296.85 | -2.27% | $304.25 | $305.12 | $295.17 | 464.20K |
| 2026-09-14 | $303.75 | -3.88% | $309.76 | $311.14 | $302.24 | 480.40K |
| 2026-09-11 | $316.00 | +1.12% | $316.48 | $317.17 | $312.04 | 326.80K |
| 2026-09-10 | $312.49 | +0.05% | $312.32 | $314.94 | $307.69 | 595.50K |
| 2026-09-09 | $312.32 | -1.20% | $312.83 | $316.39 | $310.31 | 431.00K |
| 2026-09-08 | $316.10 | -2.88% | $324.13 | $324.13 | $315.77 | 534.60K |
| 2026-09-04 | $325.48 | -0.07% | $323.24 | $327.51 | $322.00 | 477.50K |
| 2026-09-03 | $325.70 | +0.87% | $325.55 | $327.42 | $320.22 | 447.60K |
| 2026-09-02 | $322.90 | -0.69% | $325.56 | $326.32 | $321.08 | 439.10K |
| 2026-09-01 | $325.15 | -1.81% | $329.65 | $332.04 | $324.37 | 367.50K |
| 2026-08-31 | $331.15 | -1.60% | $334.88 | $334.98 | $329.20 | 636.20K |
| 2026-08-28 | $336.53 | -0.14% | $339.95 | $340.23 | $331.00 | 448.30K |
| 2026-08-27 | $337.01 | -2.64% | $346.19 | $347.38 | $332.87 | 720.40K |
| 2026-08-26 | $346.15 | -1.40% | $370.00 | $370.00 | $337.60 | 1.37M |
| 2026-08-25 | $351.05 | -0.46% | $357.15 | $358.59 | $350.54 | 556.00K |
| 2026-08-24 | $352.67 | -0.67% | $353.75 | $360.05 | $350.82 | 605.80K |
| 2026-08-21 | $355.04 | +1.27% | $352.93 | $356.43 | $351.02 | 353.90K |
| 2026-08-20 | $350.58 | -3.53% | $359.06 | $363.04 | $350.45 | 548.60K |
| 2026-08-19 | $363.42 | -1.25% | $370.26 | $370.26 | $363.00 | 379.00K |
| 2026-08-18 | $368.01 | -0.88% | $367.67 | $369.62 | $365.48 | 369.00K |
| 2026-08-17 | $371.28 | -0.90% | $372.72 | $374.50 | $368.21 | 355.60K |
| 2026-08-14 | $374.67 | +0.84% | $371.69 | $375.84 | $369.53 | 477.90K |
| 2026-08-13 | $371.56 | -0.41% | $375.51 | $376.07 | $364.42 | 506.50K |
| 2026-08-12 | $373.10 | +1.68% | $367.96 | $373.55 | $365.62 | 329.10K |
| 2026-08-11 | $366.92 | +0.82% | $362.19 | $369.27 | $362.19 | 390.90K |
| 2026-08-10 | $363.94 | -0.99% | $369.29 | $371.56 | $363.82 | 336.90K |
| 2026-08-07 | $367.58 | +1.18% | $366.81 | $369.35 | $361.68 | 387.60K |
| 2026-08-06 | $363.29 | -0.96% | $372.08 | $376.86 | $361.71 | 414.50K |
| 2026-08-05 | $366.80 | -0.23% | $369.73 | $371.46 | $365.05 | 348.50K |
| 2026-08-04 | $367.66 | +2.00% | $364.46 | $370.39 | $362.87 | 442.60K |
| 2026-08-03 | $360.44 | +1.14% | $355.10 | $364.28 | $352.83 | 397.30K |
| 2026-07-31 | $356.36 | +0.62% | $353.23 | $359.22 | $352.84 | 449.90K |
| 2026-07-30 | $354.17 | -0.30% | $355.01 | $360.57 | $348.60 | 409.70K |
| 2026-07-29 | $355.23 | -2.26% | $363.00 | $364.99 | $351.18 | 507.50K |
| 2026-07-28 | $363.44 | +1.76% | $360.00 | $364.99 | $353.96 | 488.50K |
| 2026-07-27 | $357.15 | +2.16% | $354.19 | $361.70 | $351.81 | 384.90K |
| 2026-07-24 | $349.61 | +2.66% | $342.03 | $351.00 | $338.57 | 411.00K |
| 2026-07-23 | $340.54 | +1.58% | $337.47 | $345.02 | $334.75 | 558.10K |
| 2026-07-22 | $335.24 | -1.52% | $341.04 | $345.39 | $335.23 | 367.30K |
| 2026-07-21 | $340.40 | -0.01% | $340.75 | $343.89 | $337.22 | 430.70K |
| 2026-07-20 | $340.44 | -0.65% | $344.37 | $348.36 | $338.90 | 361.60K |
| 2026-07-17 | $342.66 | -0.40% | $340.33 | $352.01 | $338.64 | 528.30K |
| 2026-07-16 | $344.03 | -2.15% | $348.34 | $348.36 | $340.06 | 398.40K |
| 2026-07-15 | $351.59 | +1.73% | $348.28 | $354.39 | $346.48 | 459.60K |
| 2026-07-14 | $345.61 | +0.44% | $346.21 | $350.30 | $344.30 | 519.60K |
| 2026-07-13 | $344.11 | -1.94% | $347.69 | $348.75 | $341.73 | 488.50K |
| 2026-07-10 | $350.92 | -0.34% | $352.17 | $352.32 | $345.73 | 290.60K |
| 2026-07-09 | $352.13 | +1.25% | $348.95 | $353.63 | $347.42 | 349.40K |
| 2026-07-08 | $347.78 | -2.86% | $352.65 | $354.89 | $344.41 | 490.70K |
| 2026-07-07 | $358.02 | -2.00% | $364.66 | $365.38 | $353.13 | 357.60K |
| 2026-07-06 | $365.31 | +0.89% | $363.66 | $369.48 | $363.25 | 410.60K |
| 2026-07-02 | $362.09 | +0.66% | $361.49 | $366.59 | $357.46 | 501.00K |
| 2026-07-01 | $359.70 | +0.99% | $358.60 | $364.10 | $355.65 | 470.10K |
| 2026-06-30 | $356.19 | +1.64% | $352.34 | $356.31 | $349.60 | 484.80K |
| 2026-06-29 | $350.44 | +1.52% | $344.66 | $352.42 | $343.01 | 608.50K |
| 2026-06-26 | $345.21 | +0.81% | $341.87 | $345.63 | $336.21 | 606.20K |
| 2026-06-25 | $342.45 | +2.13% | $335.50 | $350.59 | $333.66 | 460.70K |
| 2026-06-24 | $335.30 | +0.34% | $334.76 | $339.96 | $333.72 | 375.30K |
| 2026-06-23 | $334.17 | +0.91% | $329.39 | $336.76 | $327.67 | 353.30K |
| 2026-06-22 | $331.15 | -1.77% | $332.92 | $337.48 | $329.59 | 559.00K |
| 2026-06-18 | $337.10 | -0.07% | $342.09 | $343.99 | $335.74 | 656.10K |
| 2026-06-17 | $337.33 | +0.54% | $331.70 | $343.00 | $331.14 | 491.10K |
| 2026-06-16 | $335.53 | -0.19% | $336.12 | $340.67 | $335.34 | 326.10K |
| 2026-06-15 | $336.18 | +1.38% | $337.41 | $341.40 | $335.59 | 535.20K |
| 2026-06-12 | $331.61 | -2.24% | $343.26 | $344.50 | $330.16 | 432.50K |
| 2026-06-11 | $339.22 | +5.72% | $324.18 | $339.68 | $323.19 | 560.00K |
| 2026-06-10 | $320.88 | -1.70% | $327.43 | $329.92 | $320.42 | 396.80K |
| 2026-06-09 | $326.42 | +0.90% | $323.75 | $330.57 | $315.00 | 842.20K |
| 2026-06-08 | $323.50 | -2.39% | $332.48 | $333.82 | $323.00 | 748.60K |
| 2026-06-05 | $331.43 | -0.46% | $330.68 | $332.95 | $327.06 | 469.70K |
| 2026-06-04 | $332.97 | +1.17% | $331.33 | $336.95 | $330.73 | 672.20K |
| 2026-06-03 | $329.11 | -0.91% | $330.00 | $333.57 | $327.25 | 875.50K |
| 2026-06-02 | $332.14 | -0.33% | $332.41 | $333.62 | $327.80 | 610.10K |
| 2026-06-01 | $333.25 | -4.29% | $347.71 | $348.47 | $332.49 | 777.00K |
| 2026-05-29 | $348.18 | +0.90% | $350.00 | $351.64 | $341.64 | 965.40K |
| 2026-05-28 | $345.07 | +11.53% | $346.71 | $351.99 | $335.66 | 1.58M |
| 2026-05-27 | $309.40 | +0.17% | $309.40 | $314.74 | $307.69 | 792.60K |
| 2026-05-26 | $308.86 | +2.60% | $307.04 | $311.90 | $304.38 | 845.70K |
| 2026-05-22 | $301.04 | -0.05% | $302.33 | $304.92 | $300.02 | 480.30K |