HEICO Corporation HEI-A
253.26 USD -0.93 (-0.37%)
Regular-session close
253.26 0.00 0.00%
After hours · Nov 13, 4:27 PM ET
251.65 Day range 255.24
201.28 52-week range 276.13
- YTD
- +0.33%
- 1 year
- +2.14%
HEI-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 254.26 | 255.24 | 251.65 | 253.26 | -0.93 | -0.37% | 215,901 |
| Nov 12, 2026 | 257.80 | 258.72 | 253.51 | 254.19 | -6.63 | -2.54% | 247,862 |
| Nov 11, 2026 | 255.98 | 260.97 | 253.50 | 260.82 | +4.22 | +1.64% | 232,193 |
| Nov 10, 2026 | 256.27 | 260.77 | 254.76 | 256.60 | +1.09 | +0.43% | 337,249 |
| Nov 9, 2026 | 253.44 | 259.24 | 252.43 | 255.51 | +5.23 | +2.09% | 321,000 |
| Nov 6, 2026 | 244.43 | 251.08 | 243.20 | 250.28 | +6.02 | +2.46% | 328,300 |
| Nov 5, 2026 | 251.64 | 252.01 | 240.03 | 244.26 | -5.44 | -2.18% | 248,600 |
| Nov 4, 2026 | 253.51 | 255.09 | 244.84 | 249.70 | -0.68 | -0.27% | 248,500 |
| Nov 3, 2026 | 252.24 | 256.23 | 249.75 | 250.38 | -1.20 | -0.48% | 246,400 |
| Nov 2, 2026 | 244.63 | 252.48 | 244.00 | 251.58 | +12.86 | +5.39% | 311,700 |
| Oct 30, 2026 | 245.13 | 246.92 | 236.85 | 238.72 | -6.28 | -2.56% | 224,300 |
| Oct 29, 2026 | 235.12 | 245.76 | 233.00 | 245.00 | +12.16 | +5.22% | 281,100 |
| Oct 28, 2026 | 235.47 | 235.63 | 230.92 | 232.84 | -1.68 | -0.72% | 295,300 |
| Oct 27, 2026 | 234.51 | 235.49 | 230.36 | 234.52 | +0.40 | +0.17% | 298,800 |
| Oct 26, 2026 | 228.73 | 235.14 | 227.27 | 234.12 | +7.37 | +3.25% | 208,800 |
| Oct 23, 2026 | 227.08 | 227.57 | 219.11 | 226.75 | -1.85 | -0.81% | 311,100 |
| Oct 22, 2026 | 224.38 | 228.95 | 223.28 | 228.60 | +2.48 | +1.10% | 543,800 |
| Oct 21, 2026 | 230.57 | 233.57 | 223.90 | 226.12 | -5.05 | -2.18% | 425,300 |
| Oct 20, 2026 | 233.19 | 235.63 | 230.18 | 231.17 | -2.34 | -1.00% | 316,300 |
| Oct 19, 2026 | 233.00 | 234.67 | 231.44 | 233.51 | +0.45 | +0.19% | 234,500 |
| Oct 16, 2026 | 233.85 | 237.41 | 231.32 | 233.06 | +1.72 | +0.74% | 270,000 |
| Oct 15, 2026 | 227.26 | 232.04 | 224.49 | 231.34 | +6.92 | +3.08% | 229,000 |
| Oct 14, 2026 | 222.11 | 224.47 | 221.56 | 224.42 | +3.23 | +1.46% | 360,200 |
| Oct 13, 2026 | 222.57 | 222.58 | 218.18 | 221.19 | -1.68 | -0.75% | 290,100 |
| Oct 12, 2026 | 223.21 | 224.51 | 221.97 | 222.87 | -0.18 | -0.08% | 252,200 |
| Oct 9, 2026 | 221.90 | 223.55 | 219.87 | 223.05 | +1.98 | +0.90% | 279,300 |
| Oct 8, 2026 | 221.60 | 221.77 | 218.00 | 221.07 | -0.22 | -0.10% | 384,800 |
| Oct 7, 2026 | 223.39 | 224.54 | 221.02 | 221.29 | -5.23 | -2.31% | 160,800 |
| Oct 6, 2026 | 225.69 | 226.85 | 221.21 | 226.52 | +1.64 | +0.73% | 203,200 |
| Oct 5, 2026 | 224.27 | 226.99 | 223.07 | 224.88 | +0.04 | +0.02% | 328,800 |
| Oct 2, 2026 | 233.37 | 234.87 | 224.82 | 224.84 | -5.98 | -2.59% | 317,100 |
| Oct 1, 2026 | 229.00 | 232.30 | 226.99 | 230.82 | +2.49 | +1.09% | 427,000 |
| Sep 30, 2026 | 231.08 | 232.94 | 228.17 | 228.33 | -2.51 | -1.09% | 378,500 |
| Sep 29, 2026 | 229.71 | 232.94 | 229.10 | 230.84 | +0.21 | +0.09% | 267,700 |
| Sep 28, 2026 | 229.05 | 232.94 | 225.64 | 230.63 | -1.39 | -0.60% | 223,700 |
| Sep 25, 2026 | 231.21 | 233.78 | 229.58 | 232.02 | +2.58 | +1.12% | 246,600 |
| Sep 24, 2026 | 230.70 | 235.02 | 229.43 | 229.44 | -1.67 | -0.72% | 273,100 |
| Sep 23, 2026 | 229.00 | 234.56 | 228.61 | 231.11 | +1.89 | +0.82% | 267,200 |
| Sep 22, 2026 | 228.80 | 231.25 | 225.52 | 229.22 | +2.55 | +1.12% | 281,700 |
| Sep 21, 2026 | 224.12 | 227.64 | 222.82 | 226.67 | +4.77 | +2.15% | 243,600 |
| Sep 18, 2026 | 220.78 | 221.95 | 218.92 | 221.90 | +1.03 | +0.47% | 875,300 |
| Sep 17, 2026 | 225.70 | 225.70 | 219.81 | 220.87 | -1.50 | -0.67% | 528,900 |
| Sep 16, 2026 | 223.35 | 227.41 | 222.04 | 222.37 | -0.08 | -0.04% | 431,900 |
| Sep 15, 2026 | 228.00 | 228.24 | 221.01 | 222.45 | -5.28 | -2.32% | 380,900 |
| Sep 14, 2026 | 233.39 | 234.69 | 225.53 | 227.73 | -7.52 | -3.20% | 464,900 |
| Sep 11, 2026 | 234.99 | 239.53 | 232.04 | 235.25 | +2.91 | +1.25% | 237,200 |
| Sep 10, 2026 | 232.36 | 235.82 | 229.64 | 232.34 | -0.14 | -0.06% | 306,800 |
| Sep 9, 2026 | 235.34 | 236.31 | 231.59 | 232.48 | -2.56 | -1.09% | 331,800 |
| Sep 8, 2026 | 240.26 | 240.26 | 234.88 | 235.04 | -5.14 | -2.14% | 245,200 |
| Sep 4, 2026 | 238.20 | 241.58 | 238.20 | 240.18 | +0.92 | +0.38% | 281,300 |
| Sep 3, 2026 | 243.26 | 243.26 | 236.65 | 239.26 | -0.57 | -0.24% | 308,800 |
| Sep 2, 2026 | 243.98 | 243.98 | 239.21 | 239.83 | -2.17 | -0.90% | 222,200 |
| Sep 1, 2026 | 242.95 | 245.21 | 241.33 | 242.00 | -2.17 | -0.89% | 217,700 |
| Aug 31, 2026 | 246.92 | 249.34 | 244.11 | 244.17 | -5.89 | -2.36% | 331,900 |
| Aug 28, 2026 | 249.30 | 252.27 | 246.40 | 250.06 | -0.95 | -0.38% | 233,600 |
| Aug 27, 2026 | 257.50 | 258.43 | 246.97 | 251.01 | -4.83 | -1.89% | 528,000 |
| Aug 26, 2026 | 262.31 | 265.98 | 250.17 | 255.84 | -1.26 | -0.49% | 388,600 |
| Aug 25, 2026 | 262.30 | 262.77 | 256.77 | 257.10 | -2.13 | -0.82% | 309,100 |
| Aug 24, 2026 | 262.90 | 263.62 | 258.56 | 259.23 | -1.77 | -0.68% | 200,800 |
| Aug 21, 2026 | 256.03 | 261.89 | 256.03 | 261.00 | +3.08 | +1.19% | 207,600 |
| Aug 20, 2026 | 261.60 | 265.09 | 256.66 | 257.92 | -6.47 | -2.45% | 220,100 |
| Aug 19, 2026 | 268.78 | 268.97 | 264.39 | 264.39 | -4.39 | -1.63% | 202,500 |
| Aug 18, 2026 | 267.00 | 272.42 | 265.94 | 268.78 | -1.82 | -0.67% | 228,500 |
| Aug 17, 2026 | 272.30 | 274.04 | 270.21 | 270.60 | -4.39 | -1.60% | 261,700 |
| Aug 14, 2026 | 273.23 | 275.03 | 270.86 | 274.99 | +2.50 | +0.92% | 199,200 |
65 days, newest first. Daily bars as drawn on the HEI-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.