Dark

HEI
HEICO Corporation
stock NYSE

At Close

Aug 10, 2026 3:59:58 PM EDT

364.00USD-0.974%(-3.58)336,897

340.10Bid 386.10Ask 46.00Spread

Pre-market

Aug 5, 2026 8:37:30 AM EDT

369.01USD+1.574%(+5.72)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

363.94USD-0.016%(-0.06)3

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	367.7800	371.0700	363.9100	364.0000	-0.974%	336,897	0.000%
2026-08-07	366.8100	369.3500	361.6750	367.5800	+1.181%	387,639	-0.974%
2026-08-06	372.0800	376.8600	361.7100	363.2900	-0.957%	414,480	+0.195%
2026-08-05	369.7300	371.4550	365.0500	366.8000	-0.234%	348,453	-0.763%
2026-08-04	364.4600	370.3900	362.8700	367.6600	+2.003%	442,687	-0.995%
2026-08-03	355.1000	364.2800	352.8300	360.4400	+1.145%	397,351	+0.988%
2026-07-31	353.2300	359.2150	352.8400	356.3600	+0.618%	450,068	+2.144%
2026-07-30	355.0100	360.5720	348.5950	354.1700	-0.298%	409,746	+2.776%
2026-07-29	363.0000	364.9900	351.1800	355.2300	-2.259%	507,538	+2.469%
2026-07-28	360.0000	364.9900	353.9600	363.4400	+1.761%	488,496	+0.154%
2026-07-27	354.1900	361.7000	351.8100	357.1500	+2.157%	384,947	+1.918%
2026-07-24	342.0300	351.0000	338.5700	349.6100	+2.663%	410,995	+4.116%
2026-07-23	337.4700	345.0150	334.7500	340.5400	+1.581%	558,135	+6.889%
2026-07-22	341.0400	345.3875	335.2300	335.2400	-1.516%	367,326	+8.579%
2026-07-21	340.7500	343.8900	337.2200	340.4000	-0.012%	430,786	+6.933%
2026-07-20	344.3700	348.3600	338.9001	340.4400	-0.648%	361,622	+6.920%
2026-07-17	340.3300	352.0125	338.6400	342.6600	-0.398%	528,316	+6.228%
2026-07-16	348.3400	348.3600	340.0600	344.0300	-2.150%	398,448	+5.805%
2026-07-15	348.2800	354.3900	346.4800	351.5900	+1.730%	459,596	+3.530%
2026-07-14	346.2100	350.2950	344.2950	345.6100	+0.436%	519,551	+5.321%
2026-07-13	347.6900	348.7500	341.7300	344.1100	-1.941%	488,527	+5.780%
2026-07-10	352.1700	352.3200	345.7300	350.9200	-0.344%	290,647	+3.727%
2026-07-09	348.9500	353.6300	347.4200	352.1300	+1.251%	349,431	+3.371%
2026-07-08	352.6500	354.8900	344.4100	347.7800	-2.860%	490,702	+4.664%
2026-07-07	364.6600	365.3800	353.1300	358.0200	-1.996%	357,616	+1.670%
2026-07-06	363.6600	369.4799	363.2450	365.3100	+0.889%	410,654	-0.359%
2026-07-02	361.4900	366.5900	357.4600	362.0900	+0.664%	501,012	+0.527%
2026-07-01	358.6000	364.0950	355.6500	359.7000	+0.985%	470,118	+1.195%
2026-06-30	352.3400	356.3100	349.5950	356.1900	+1.641%	484,779	+2.193%
2026-06-29	344.6600	352.4200	343.0100	350.4400	+1.515%	608,535	+3.869%
2026-06-26	341.8700	345.6250	336.2100	345.2100	+0.806%	606,198	+5.443%
2026-06-25	335.5000	350.5875	333.6550	342.4500	+2.132%	460,706	+6.293%
2026-06-24	334.7600	339.9560	333.7200	335.3000	+0.338%	375,338	+8.559%
2026-06-23	329.3900	336.7600	327.6700	334.1700	+0.912%	353,340	+8.927%
2026-06-22	332.9200	337.4806	329.5900	331.1500	-1.765%	559,052	+9.920%
2026-06-18	342.0900	343.9900	335.7394	337.1000	-0.068%	656,138	+7.980%
2026-06-17	331.7000	343.0000	331.1400	337.3300	+0.536%	491,124	+7.906%
2026-06-16	336.1200	340.6700	335.3400	335.5300	-0.193%	326,160	+8.485%
2026-06-15	337.4100	341.4000	335.5900	336.1800	+1.378%	535,163	+8.275%
2026-06-12	343.2600	344.5000	330.1600	331.6100	-2.243%	432,552	+9.767%
2026-06-11	324.1800	339.6800	323.1850	339.2200	+5.716%	560,001	+7.305%
2026-06-10	327.4300	329.9199	320.4200	320.8800	-1.697%	396,838	+13.438%
2026-06-09	323.7500	330.5700	315.0000	326.4200	+0.903%	842,231	+11.513%
2026-06-08	332.4800	333.8200	323.0000	323.5000	-2.393%	748,653	+12.519%
2026-06-05	330.6800	332.9450	327.0600	331.4300	-0.463%	469,720	+9.827%
2026-06-04	331.3300	336.9500	330.7300	332.9700	+1.173%	672,189	+9.319%
2026-06-03	330.0000	333.5700	327.2500	329.1100	-0.912%	875,537	+10.601%
2026-06-02	332.4100	333.6200	327.8000	332.1400	-0.333%	610,202	+9.592%
2026-06-01	347.7100	348.4700	332.4900	333.2500	-4.288%	777,159	+9.227%
2026-05-29	350.0000	351.6400	341.6350	348.1800	+0.901%	965,450	+4.544%
2026-05-28	346.7100	351.9900	335.6600	345.0700	+11.529%	1,581,913	+5.486%
2026-05-27	309.4000	314.7400	307.6900	309.4000	+0.175%	795,469	+17.647%
2026-05-26	307.0400	311.9000	304.3800	308.8600	+2.598%	846,815	+17.853%
2026-05-22	302.3300	304.9199	300.0200	301.0400	-0.053%	480,322	+20.914%
2026-05-21	298.7600	303.5900	295.6800	301.2000	-0.096%	626,914	+20.850%
2026-05-20	294.2900	302.2450	290.0000	301.4900	+3.119%	972,954	+20.734%
2026-05-19	292.6500	295.3800	288.5301	292.3700	-0.409%	584,972	+24.500%
2026-05-18	288.0400	295.3100	286.5200	293.5700	+1.638%	810,068	+23.991%
2026-05-15	292.9000	298.1000	287.4400	288.8400	-2.797%	1,110,741	+26.021%
2026-05-14	293.4600	297.5900	289.1970	297.1500	+1.833%	751,112	+22.497%
2026-05-13	287.2900	295.4400	283.1900	291.8000	+1.436%	1,164,316	+24.743%
2026-05-12	289.0000	290.6500	284.5400	287.6700	-0.725%	669,791	+26.534%
2026-05-11	291.2900	293.2900	286.5200	289.7700	-0.940%	719,573	+25.617%
2026-05-08	291.0100	294.0500	285.3400	292.5200	+1.008%	978,459	+24.436%
2026-05-07	299.2100	301.0950	287.6800	289.6000	-2.288%	1,035,369	+25.691%
2026-05-06	286.1500	300.2550	285.0000	296.3800	+6.869%	1,685,777	+22.815%
2026-05-05	273.3300	278.3700	270.5500	277.3300	+2.898%	975,377	+31.252%
2026-05-04	267.9200	273.8799	267.2500	269.5200	+0.440%	877,990	+35.055%
2026-05-01	271.8200	274.4455	264.9575	268.3400	-0.585%	658,205	+35.649%
2026-04-30	261.3900	270.4500	261.0900	269.9200	+3.422%	643,255	+34.855%
2026-04-29	263.2700	264.0000	256.1100	260.9900	-1.095%	546,377	+39.469%
2026-04-28	267.0400	267.4450	262.0400	263.8800	-0.842%	466,334	+37.941%
2026-04-27	263.4100	266.4100	261.9450	266.1200	+0.788%	478,780	+36.780%
2026-04-24	266.8500	267.2200	260.3700	264.0400	-1.749%	476,238	+37.858%
2026-04-23	268.4900	271.9600	263.9500	268.7400	+0.063%	703,632	+35.447%
2026-04-22	278.7400	279.6119	264.5100	268.5700	-2.699%	907,696	+35.533%
2026-04-21	289.5000	290.0100	275.1200	276.0200	-5.534%	772,913	+31.875%
2026-04-20	291.9300	293.2300	289.7200	292.1900	+0.213%	286,953	+24.576%
2026-04-17	289.2800	297.1850	289.0000	291.5700	+2.427%	559,070	+24.841%
2026-04-16	293.7800	294.8200	284.5900	284.6600	-2.634%	609,200	+27.872%
2026-04-15	300.0000	300.0000	291.6700	292.3600	-2.543%	496,184	+24.504%
2026-04-14	295.2700	300.0000	293.6700	299.9900	+2.110%	648,352	+21.337%
2026-04-13	289.1900	293.9750	286.6300	293.7900	+1.598%	543,704	+23.898%
2026-04-10	292.2200	292.2200	285.4300	289.1700	-1.381%	605,983	+25.878%
2026-04-09	292.3300	296.3400	289.8000	293.2200	-0.041%	503,537	+24.139%
2026-04-08	287.4900	296.0300	285.0000	293.3400	+6.522%	770,541	+24.088%
2026-04-07	275.0200	276.7100	271.6400	275.3800	-0.502%	598,842	+32.181%
2026-04-06	270.3400	276.8900	270.3400	276.7700	+1.840%	400,715	+31.517%
2026-04-02	268.4700	276.0300	265.1201	271.7700	-1.347%	584,770	+33.937%
2026-04-01	278.0000	279.4000	274.0400	275.4800	+0.467%	478,551	+32.133%
2026-03-31	268.3300	276.2800	266.2574	274.2000	+3.464%	829,985	+32.750%
2026-03-30	273.9000	276.3300	263.5500	265.0200	-3.062%	692,026	+37.348%
2026-03-27	270.5700	274.8600	270.1502	273.3900	+0.275%	612,894	+33.143%
2026-03-26	276.1400	278.0800	271.5150	272.6400	-2.311%	450,340	+33.509%
2026-03-25	281.0000	283.1500	277.8300	279.0900	-0.570%	485,196	+30.424%
2026-03-24	277.4900	281.2400	275.6100	280.6900	+0.375%	424,676	+29.680%
2026-03-23	278.2300	283.8900	278.1600	279.6400	+1.628%	633,228	+30.167%
2026-03-20	276.0000	279.1800	270.7100	275.1600	-0.722%	815,693	+32.287%
2026-03-19	284.3800	284.3800	274.1500	277.1600	-3.874%	736,486	+31.332%
2026-03-18	293.4100	295.6300	287.9100	288.3300	-1.328%	350,083	+26.244%
2026-03-17	293.5900	295.3800	289.1200	292.2100	+0.254%	296,594	+24.568%
2026-03-16	291.1200	294.1400	289.7500	291.4700	+1.047%	459,699	+24.884%
2026-03-13	292.1600	294.2300	285.5200	288.4500	-0.534%	467,259	+26.192%
2026-03-12	302.5100	306.5700	289.6200	290.0000	-5.488%	604,269	+25.517%
2026-03-11	303.1400	308.4450	301.6600	306.8400	+0.144%	696,754	+18.629%
2026-03-10	308.7300	311.9000	306.1000	306.4000	-1.254%	581,723	+18.799%
2026-03-09	301.4000	310.3600	297.7600	310.2900	+2.160%	762,051	+17.310%
2026-03-06	303.0000	307.2400	300.1273	303.7300	-1.181%	901,942	+19.843%
2026-03-05	316.9600	319.6142	303.4400	307.3600	-3.965%	759,356	+18.428%
2026-03-04	327.8800	330.0100	319.6600	320.0500	-2.039%	938,565	+13.732%
2026-03-03	324.7000	329.9194	319.1500	326.7100	-0.771%	759,148	+11.414%
2026-03-02	320.0600	335.4100	317.5100	329.2500	+3.065%	886,903	+10.554%
2026-02-27	314.8000	323.2900	312.2100	319.4600	+2.070%	2,147,219	+13.942%
2026-02-26	312.6700	321.5050	297.2001	312.9800	-9.207%	2,895,937	+16.301%
2026-02-25	352.5900	354.7000	342.6997	344.7200	-1.688%	939,783	+5.593%
2026-02-24	345.0000	351.2700	341.3842	350.6400	+1.262%	665,898	+3.810%
2026-02-23	349.0100	352.9100	345.4100	346.2700	-1.533%	644,921	+5.120%
2026-02-20	346.4600	353.2000	344.2610	351.6600	+1.639%	728,165	+3.509%
2026-02-19	341.3700	348.4500	340.8027	345.9900	+1.102%	520,292	+5.205%
2026-02-18	337.2900	343.3600	335.3400	342.2200	+1.486%	445,552	+6.364%
2026-02-17	332.5000	345.5200	330.9400	337.2100	+1.410%	777,001	+7.945%
2026-02-13	329.8000	337.1600	329.8000	332.5200	+1.239%	408,468	+9.467%
2026-02-12	326.3000	332.4300	323.9901	328.4500	+1.877%	490,011	+10.824%
2026-02-11	325.0000	325.0000	317.1064	322.4000	-0.297%	401,159	+12.903%
2026-02-10	323.8700	324.9999	320.2500	323.3600	+0.270%	308,761	+12.568%
2026-02-09	327.7000	332.6600	321.4500	322.4900	-1.280%	389,797	+12.872%
2026-02-06	327.5900	330.5900	325.2400	326.6700	+1.356%	406,062	+11.427%
2026-02-05	318.8700	327.4610	318.5300	322.3000	-0.672%	393,825	+12.938%
2026-02-04	333.8200	334.8050	319.2700	324.4800	-2.943%	561,157	+12.179%
2026-02-03	335.2500	337.1523	327.9200	334.3200	+0.620%	489,462	+8.878%
2026-02-02	332.1700	334.7900	329.7501	332.2600	+0.408%	411,281	+9.553%
2026-01-30	327.7100	333.4100	327.0000	330.9100	-0.316%	271,153	+10.000%
2026-01-29	333.7000	336.1400	328.2200	331.9600	+0.257%	517,245	+9.652%
2026-01-28	338.0000	338.0000	328.4400	331.1100	-2.200%	391,165	+9.933%
2026-01-27	339.7000	342.2200	335.8858	338.5600	+0.717%	380,373	+7.514%
2026-01-26	333.6000	337.3900	330.2500	336.1500	+0.520%	299,054	+8.285%
2026-01-23	342.9200	342.9200	333.1700	334.4100	-1.482%	485,338	+8.848%
2026-01-22	347.8000	349.7400	337.5500	339.4400	-2.390%	469,956	+7.235%
2026-01-21	347.3400	351.0750	344.6600	347.7500	+0.938%	417,190	+4.673%
2026-01-20	348.9100	353.8850	343.3700	344.5200	-2.278%	633,607	+5.654%
2026-01-16	358.3700	359.0000	351.8100	352.5500	-1.533%	624,080	+3.248%
2026-01-15	356.6100	360.4800	353.9502	358.0400	+1.632%	382,540	+1.665%
2026-01-14	352.3400	353.9100	346.2600	352.2900	-0.003%	343,731	+3.324%
2026-01-13	360.2500	360.2500	350.2350	352.3000	-1.245%	347,119	+3.321%
2026-01-12	354.8700	357.6000	353.3700	356.7400	+0.899%	423,168	+2.035%
2026-01-09	352.3200	357.1300	352.1201	353.5600	+0.772%	398,962	+2.953%
2026-01-08	357.1000	361.6900	346.6200	350.8500	-0.017%	616,521	+3.748%
2026-01-07	350.2500	356.7700	349.4456	350.9100	+0.923%	579,077	+3.730%
2026-01-06	343.0000	348.9799	342.3300	347.7000	+1.780%	599,366	+4.688%
2026-01-05	331.7800	343.9900	330.8200	341.6200	+3.738%	456,260	+6.551%
2026-01-02	323.2200	329.7500	320.1800	329.3100	+1.768%	320,363	+10.534%
2025-12-31	328.8000	329.0600	322.8200	323.5900	-1.423%	373,218	+12.488%
2025-12-30	327.4700	328.3700	325.3340	328.2600	-0.298%	386,842	+10.888%
2025-12-29	334.2000	334.3122	328.4138	329.2400	-1.672%	399,409	+10.558%
2025-12-26	337.3500	338.7399	334.0000	334.8400	-0.955%	358,365	+8.709%
2025-12-24	339.7900	340.1080	335.2750	338.0700	+0.053%	232,839	+7.670%
2025-12-23	336.0000	339.8100	331.5050	337.8900	+0.989%	639,311	+7.727%
2025-12-22	332.4600	336.3700	327.4200	334.5800	+2.421%	621,537	+8.793%
2025-12-19	318.8900	330.3600	316.1400	326.6700	+5.811%	1,093,553	+11.427%
2025-12-18	310.0700	312.5500	306.1500	308.7300	+0.600%	638,851	+17.902%
2025-12-17	309.8100	312.3600	306.0800	306.8900	-1.096%	472,362	+18.609%
2025-12-16	309.4000	312.8500	306.6700	310.2900	-0.599%	484,247	+17.310%
2025-12-15	312.5300	315.8600	310.1300	312.1600	+0.538%	543,218	+16.607%
2025-12-12	318.0000	318.5450	309.4700	310.4900	-1.513%	402,745	+17.234%
2025-12-11	310.3400	315.6300	308.3750	315.2600	+2.135%	514,400	+15.460%
2025-12-10	306.4000	310.2250	304.4350	308.6700	+0.968%	568,866	+17.925%
2025-12-09	313.5800	316.9500	304.7700	305.7100	-2.823%	518,424	+19.067%
2025-12-08	312.8800	317.4200	311.2600	314.5900	+0.766%	482,725	+15.706%
2025-12-05	316.5600	316.5600	309.3600	312.2000	-1.090%	240,228	+16.592%
2025-12-04	309.6800	317.7250	309.4600	315.6400	+2.000%	397,912	+15.321%
2025-12-03	308.8400	310.0800	306.4000	309.4500	+0.389%	311,101	+17.628%
2025-12-02	311.5300	311.5899	307.4000	308.2500	-0.471%	381,004	+18.086%
2025-12-01	313.6800	316.2200	309.5900	309.7100	-2.272%	317,796	+17.529%
2025-11-28	317.1400	317.9900	315.1200	316.9100	+0.523%	97,971	+14.859%
2025-11-26	315.2600	317.9200	313.5800	315.2600	+0.216%	261,813	+15.460%
2025-11-25	307.1600	315.4800	306.2050	314.5800	+2.811%	355,631	+15.710%
2025-11-24	304.2400	308.3000	302.6701	305.9800	+0.910%	350,716	+18.962%
2025-11-21	301.9600	304.9400	298.5847	303.2200	+0.013%	375,954	+20.045%
2025-11-20	313.0100	313.0100	301.1200	303.1800	-1.398%	525,869	+20.061%
2025-11-19	309.4200	311.2750	305.0300	307.4800	-0.781%	538,460	+18.382%
2025-11-18	310.0000	314.7100	305.8900	309.9000	-0.315%	501,473	+17.457%
2025-11-17	314.5000	316.0700	309.1300	310.8800	-0.880%	329,995	+17.087%
2025-11-14	312.0000	317.8400	310.7016	313.6400	-1.188%	344,135	+16.057%
2025-11-13	325.2600	326.5000	317.3300	317.4100	-2.626%	269,260	+14.678%
2025-11-12	328.5900	334.3300	325.5200	325.9700	-0.906%	374,349	+11.667%
2025-11-11	329.0000	334.1250	327.8734	328.9500	-0.511%	319,126	+10.655%
2025-11-10	329.0000	337.5699	325.0300	330.6400	+2.359%	596,919	+10.090%
2025-11-07	316.1500	323.6000	313.0200	323.0200	+1.719%	284,869	+12.687%
2025-11-06	318.4400	323.7400	316.9450	317.5600	-0.248%	312,170	+14.624%
2025-11-05	312.2100	318.8400	311.0200	318.3500	+0.690%	282,161	+14.340%
2025-11-04	312.7000	316.7100	311.0100	316.1700	+0.429%	200,128	+15.128%
2025-11-03	318.6700	318.6700	312.6200	314.8200	-0.928%	261,754	+15.622%
2025-10-31	310.7800	318.1500	309.5840	317.7700	+2.397%	441,756	+14.548%
2025-10-30	309.2300	316.0450	309.2300	310.3300	-0.097%	253,225	+17.294%
2025-10-29	312.5500	313.5600	308.6900	310.6300	-0.614%	232,040	+17.181%
2025-10-28	315.0000	317.2600	310.0000	312.5500	-1.086%	358,395	+16.461%
2025-10-27	317.1000	318.9700	314.7200	315.9800	-0.249%	233,371	+15.197%
2025-10-24	320.0300	320.4689	315.6300	316.7700	-0.249%	160,328	+14.910%
2025-10-23	312.0900	318.1130	312.0900	317.5600	+1.789%	242,553	+14.624%
2025-10-22	314.7700	316.8800	311.5100	311.9800	-1.003%	240,500	+16.674%
2025-10-21	315.9000	319.9100	313.4100	315.1400	+0.677%	216,583	+15.504%
2025-10-20	309.0100	314.0800	307.8200	313.0200	+1.964%	197,264	+16.286%
2025-10-17	306.3400	307.4900	304.5100	306.9900	-0.124%	185,481	+18.571%
2025-10-16	309.0300	312.8400	306.1100	307.3700	+0.055%	295,485	+18.424%
2025-10-15	318.4400	318.5500	305.2701	307.2000	-1.850%	455,073	+18.490%
2025-10-14	309.1700	316.0000	308.0000	312.9900	+0.524%	363,574	+16.298%
2025-10-13	309.0000	313.4700	308.6200	311.3600	+1.476%	251,976	+16.906%
2025-10-10	315.5800	317.9667	306.5950	306.8300	-2.868%	366,042	+18.632%
2025-10-09	321.0500	322.6999	314.5551	315.8900	-1.515%	194,828	+15.230%
2025-10-08	314.8700	321.5850	314.8700	320.7500	+1.186%	295,675	+13.484%
2025-10-07	320.0000	322.2700	311.7800	316.9900	-1.559%	416,947	+14.830%
2025-10-06	321.4700	323.2200	319.1300	322.0100	+0.424%	158,226	+13.040%
2025-10-03	318.2300	323.3100	317.0750	320.6500	+0.894%	244,596	+13.519%
2025-10-02	320.5600	322.7995	315.9800	317.8100	-0.625%	240,319	+14.534%
2025-10-01	319.3900	323.1217	318.1200	319.8100	-0.932%	274,618	+13.818%
2025-09-30	317.8100	323.2200	317.0000	322.8200	+1.570%	257,269	+12.756%
2025-09-29	323.4200	325.0000	317.0000	317.8300	-0.774%	339,822	+14.527%
2025-09-26	321.0100	324.4550	316.9980	320.3100	+0.749%	326,659	+13.640%
2025-09-25	315.1500	318.8000	312.2400	317.9300	+0.388%	206,624	+14.491%
2025-09-24	320.3400	321.8075	316.6900	316.7000	-1.022%	203,270	+14.935%
2025-09-23	319.5600	323.4400	316.3300	319.9700	-0.075%	283,330	+13.761%
2025-09-22	318.5300	322.0550	316.9901	320.2100	+0.458%	271,811	+13.675%
2025-09-19	323.7500	323.7500	318.1400	318.7500	-0.929%	452,884	+14.196%
2025-09-18	316.4600	321.8900	315.9700	321.7400	+1.511%	284,163	+13.135%
2025-09-17	322.0000	324.4075	316.6600	316.9500	-1.815%	307,800	+14.845%
2025-09-16	325.5900	331.5450	322.4100	322.8100	-0.195%	405,760	+12.760%
2025-09-15	318.0000	324.3200	318.0000	323.4400	+1.427%	267,545	+12.540%
2025-09-12	322.8200	322.8200	318.6800	318.8900	-0.602%	201,435	+14.146%
2025-09-11	317.9300	322.6450	317.9200	320.8200	+1.349%	250,216	+13.459%
2025-09-10	317.5000	322.4800	314.4450	316.5500	+0.044%	298,678	+14.990%
2025-09-09	314.4600	317.5200	311.9100	316.4100	-0.306%	382,210	+15.041%
2025-09-08	322.1300	325.3699	316.9800	317.3800	-1.318%	542,741	+14.689%
2025-09-05	325.5600	325.5600	315.9450	321.6200	-0.208%	491,649	+13.177%
2025-09-04	320.0000	323.1600	317.7200	322.2900	+1.082%	363,818	+12.942%
2025-09-03	316.2200	318.9100	314.3500	318.8400	+0.927%	420,254	+14.164%
2025-09-02	312.1100	316.2450	308.3300	315.9100	+1.247%	375,051	+15.223%
2025-08-29	318.2800	318.2800	311.8200	312.0200	-1.902%	427,064	+16.659%
2025-08-28	317.7700	318.6400	315.7600	318.0700	+0.477%	392,850	+14.440%
2025-08-27	335.0000	336.4400	316.5100	316.5600	-4.697%	683,473	+14.986%
2025-08-26	321.9700	333.3100	319.0500	332.1600	+8.784%	1,114,200	+9.586%
2025-08-25	313.0000	313.4900	304.3900	305.3400	-1.373%	795,287	+19.211%
2025-08-22	310.0000	313.1700	308.2900	309.5900	+0.608%	422,224	+17.575%
2025-08-21	307.0000	310.2400	305.5100	307.7200	+0.159%	341,919	+18.289%
2025-08-20	305.8600	309.1100	304.3150	307.2300	+0.897%	496,866	+18.478%
2025-08-19	306.2000	308.1600	303.0200	304.5000	-1.188%	548,610	+19.540%
2025-08-18	308.9500	309.3800	304.1600	308.1600	+0.081%	414,998	+18.120%
2025-08-15	310.7100	310.7100	306.8700	307.9100	-1.057%	243,512	+18.216%
2025-08-14	311.4000	313.5150	309.9150	311.2000	-0.553%	267,003	+16.967%
2025-08-13	318.0700	318.2250	307.3400	312.9300	-0.993%	377,021	+16.320%
2025-08-12	314.5700	316.2600	308.4700	316.0700	+1.152%	327,671	+15.164%
2025-08-11	313.7200	315.5900	306.0300	312.4700	-0.294%	257,801	+16.491%
2025-08-08	319.8000	321.8900	313.2700	313.3900	-1.055%	338,061	+16.149%
2025-08-07	316.5400	316.9200	311.4300	316.7300	+0.060%	326,092	+14.924%
2025-08-06	314.7500	316.5700	310.0000	316.5400	+1.066%	326,295	+14.993%
2025-08-05	337.5600	338.9150	311.8600	313.2000	-7.216%	1,074,778	+16.220%
2025-08-04	326.8000	338.2300	326.6750	337.5600	+3.836%	986,223	+7.833%
2025-08-01	323.1000	326.4700	316.6200	325.0900	-0.523%	373,830	+11.969%
2025-07-31	324.9300	326.9000	322.8000	326.8000	+0.480%	341,455	+11.383%
2025-07-30	321.7500	327.6200	321.0000	325.2400	+0.535%	277,672	+11.917%
2025-07-29	325.2100	326.6705	321.4350	323.5100	-0.127%	292,434	+12.516%
2025-07-28	325.0200	327.5500	322.9000	323.9200	+0.056%	363,037	+12.373%
2025-07-25	320.4300	323.7400	319.4200	323.7400	+1.042%	208,499	+12.436%
2025-07-24	322.0500	324.5600	320.3400	320.4000	-0.330%	278,187	+13.608%
2025-07-23	317.3700	322.1700	317.3700	321.4600	+1.599%	250,832	+13.233%
2025-07-22	317.3200	319.8400	313.0100	316.4000	-0.874%	313,035	+15.044%
2025-07-21	323.0000	326.5350	319.1900	319.1900	-1.008%	294,016	+14.039%
2025-07-18	322.6200	324.1800	320.6550	322.4400	+0.436%	329,665	+12.889%
2025-07-17	321.3200	322.7000	319.4300	321.0400	+0.419%	271,519	+13.382%
2025-07-16	318.7700	320.0600	315.0000	319.7000	+0.487%	322,317	+13.857%
2025-07-15	319.0400	322.0000	317.8000	318.1500	-1.073%	471,043	+14.411%
2025-07-14	314.7400	323.2200	313.0300	321.6000	+2.157%	460,421	+13.184%
2025-07-11	312.7400	315.3300	310.3400	314.8100	+1.033%	418,398	+15.625%
2025-07-10	316.9700	317.2550	309.5303	311.5900	-1.660%	616,702	+16.820%
2025-07-09	317.9500	318.3550	314.7210	316.8500	-0.390%	354,111	+14.881%
2025-07-08	321.5100	324.5100	314.2150	318.0900	-2.283%	537,683	+14.433%
2025-07-07	326.0000	328.0200	324.0700	325.5200	+0.262%	300,037	+11.821%
2025-07-03	321.0000	324.6700	320.1000	324.6700	+1.829%	220,511	+12.114%
2025-07-02	319.1400	320.8100	315.6256	318.8400	-0.830%	471,152	+14.164%
2025-07-01	327.0000	328.6350	317.6600	321.5100	-1.979%	547,207	+13.216%
2025-06-30	326.0300	328.4300	323.7350	328.0000	+0.697%	482,647	+10.976%
2025-06-27	323.0000	326.8000	321.0800	325.7300	+1.385%	634,390	+11.749%
2025-06-26	317.8100	322.8800	317.3900	321.2800	+1.437%	481,772	+13.297%
2025-06-25	318.0200	319.5900	314.8100	316.7300	-0.277%	298,257	+14.924%
2025-06-24	319.9200	320.0050	314.8500	317.6100	-0.498%	397,928	+14.606%
2025-06-23	316.4200	319.8600	314.3700	319.2000	+1.166%	467,546	+14.035%
2025-06-20	313.6100	317.0250	311.4900	315.5200	+1.427%	707,069	+15.365%
2025-06-18	308.5100	311.6000	307.5900	311.0800	+1.289%	464,775	+17.012%
2025-06-17	304.9100	308.2900	302.1500	307.1200	+0.923%	383,795	+18.520%
2025-06-16	305.8200	307.5600	303.5169	304.3100	-0.390%	332,407	+19.615%
2025-06-13	304.5100	307.0500	301.5900	305.5000	+0.454%	419,827	+19.149%
2025-06-12	300.0000	307.2700	299.5400	304.1200	+0.639%	483,874	+19.690%
2025-06-11	301.2900	305.2700	296.6300	302.1900	+0.787%	646,798	+20.454%
2025-06-10	303.1400	304.7900	298.0600	299.8300	-1.281%	506,955	+21.402%
2025-06-09	305.0000	305.0000	297.5900	303.7200	+0.122%	429,426	+19.847%
2025-06-06	301.8700	304.8000	301.6700	303.3500	+0.734%	391,137	+19.993%
2025-06-05	301.7800	302.2100	298.9900	301.1400	+0.363%	334,567	+20.874%
2025-06-04	301.5300	301.8500	298.0100	300.0500	+0.526%	410,438	+21.313%
2025-06-03	300.2800	302.0000	296.6601	298.4800	-0.808%	450,894	+21.951%
2025-06-02	299.6200	302.1200	296.9800	300.9100	+0.424%	622,594	+20.966%
2025-05-30	301.4400	303.3200	295.9000	299.6400	-0.177%	849,998	+21.479%
2025-05-29	296.0000	300.6700	291.1000	300.1700	+1.977%	722,295	+21.265%
2025-05-28	281.5000	297.4100	280.5000	294.3500	+7.419%	1,351,122	+23.662%
2025-05-27	271.5700	274.3950	269.9200	274.0200	+2.227%	785,487	+32.837%
2025-05-23	265.4100	268.9900	264.1100	268.0500	+0.363%	352,285	+35.796%
2025-05-22	268.0200	269.9593	266.7000	267.0800	-0.655%	284,948	+36.289%
2025-05-21	276.7000	278.6300	268.2665	268.8400	-2.988%	378,559	+35.397%
2025-05-20	279.1700	280.1400	275.5400	277.1200	-1.426%	472,912	+31.351%
2025-05-19	276.3600	282.1300	275.3637	281.1300	+0.854%	487,638	+29.477%
2025-05-16	276.5000	279.3200	273.6000	278.7500	+1.220%	618,579	+30.583%
2025-05-15	269.9600	275.6400	267.8900	275.3900	+2.174%	566,689	+32.176%
2025-05-14	269.2400	270.5050	266.4100	269.5300	+0.436%	397,308	+35.050%
2025-05-13	268.8700	271.7300	267.8800	268.3600	-0.045%	318,123	+35.639%
2025-05-12	266.9800	268.6000	259.0000	268.4800	+1.635%	429,560	+35.578%
2025-05-09	269.0400	269.8000	261.6750	264.1600	-1.440%	406,586	+37.795%
2025-05-08	269.7800	272.4600	267.4860	268.0200	-0.060%	437,713	+35.811%
2025-05-07	263.3600	269.6600	263.3600	268.1800	+1.784%	615,347	+35.730%
2025-05-06	261.8700	265.2300	260.5700	263.4800	-0.374%	405,739	+38.151%
2025-05-05	261.4700	266.7100	261.2700	264.4700	+0.804%	346,734	+37.634%
2025-05-02	259.5300	263.5800	258.3500	262.3600	+2.010%	418,984	+38.741%
2025-05-01	252.1800	258.4950	250.3900	257.1900	+2.564%	383,813	+41.530%
2025-04-30	250.3000	251.2500	247.4100	250.7600	+0.356%	474,620	+45.159%
2025-04-29	249.0100	251.3900	247.0301	249.8700	+0.998%	374,864	+45.676%
2025-04-28	247.8200	249.5794	245.6800	247.4000	+0.565%	447,459	+47.130%
2025-04-25	247.6600	248.5400	243.5600	246.0100	-0.485%	491,615	+47.961%
2025-04-24	242.0400	247.9000	241.7800	247.2100	+1.858%	421,543	+47.243%
2025-04-23	245.0000	248.3850	241.4700	242.7000	+0.714%	581,331	+49.979%
2025-04-22	238.0200	242.4950	237.1900	240.9800	+1.568%	687,930	+51.050%
2025-04-21	242.1000	243.0000	234.4800	237.2600	-3.056%	386,413	+53.418%
2025-04-17	245.6400	247.3500	242.2100	244.7400	-0.975%	548,225	+48.729%
2025-04-16	250.9000	251.7000	245.2500	247.1500	-1.510%	443,787	+47.279%
2025-04-15	252.8900	256.0150	249.4900	250.9400	-1.244%	525,342	+45.055%
2025-04-14	254.3300	256.1203	251.0900	254.1000	+1.652%	729,424	+43.251%
2025-04-11	249.2600	251.7800	246.1290	249.9700	+0.225%	874,603	+45.617%
2025-04-10	250.2000	255.3950	243.1200	249.4100	-1.637%	724,906	+45.944%
2025-04-09	235.6200	254.9250	234.4000	253.5600	+6.150%	793,171	+43.556%
2025-04-08	248.5700	248.5700	234.6400	238.8700	+1.028%	634,004	+52.384%
2025-04-07	230.0000	246.9750	229.0700	236.4400	-2.184%	774,039	+53.950%
2025-04-04	252.5700	256.7500	240.8900	241.7200	-6.740%	994,960	+50.587%
2025-04-03	263.0000	271.5000	258.2600	259.1900	-4.039%	678,407	+40.438%
2025-04-02	266.6500	272.9700	266.6500	270.1000	-0.041%	490,736	+34.765%
2025-04-01	265.9300	271.2500	265.0500	270.2100	+1.130%	442,215	+34.710%
2025-03-31	262.5700	269.4100	260.3401	267.1900	+0.425%	460,274	+36.233%
2025-03-28	267.5500	269.6500	265.1180	266.0600	-0.957%	484,831	+36.811%
2025-03-27	268.8700	272.5600	266.8950	268.6300	-0.074%	296,575	+35.502%
2025-03-26	270.6600	272.3600	266.3100	268.8300	-0.746%	494,493	+35.402%
2025-03-25	268.3400	272.4100	268.3400	270.8500	+1.109%	454,134	+34.392%
2025-03-24	263.6000	268.0000	262.6800	267.8800	+2.440%	390,641	+35.882%
2025-03-21	262.0600	262.3500	259.4000	261.5000	+0.011%	479,600	+39.197%
2025-03-20	262.3200	265.8900	260.1277	261.4700	-1.134%	344,629	+39.213%
2025-03-19	262.0000	266.0300	261.0800	264.4700	+1.399%	410,079	+37.634%
2025-03-18	259.2100	262.1300	258.9000	260.8200	+0.219%	317,628	+39.560%
2025-03-17	255.9400	261.8500	255.9400	260.2500	+1.656%	361,447	+39.866%
2025-03-14	252.0000	256.8600	251.0100	256.0100	+2.012%	411,012	+42.182%
2025-03-13	251.6300	252.4900	248.4850	250.9600	-0.700%	341,359	+45.043%
2025-03-12	255.7700	255.9450	248.6200	252.7300	-0.150%	651,592	+44.027%
2025-03-11	255.8500	256.6900	252.0750	253.1100	-1.368%	594,425	+43.811%
2025-03-10	259.5700	264.6900	254.5700	256.6200	-2.322%	660,095	+41.844%
2025-03-07	261.6700	265.5200	260.5579	262.7200	-0.194%	531,433	+38.551%
2025-03-06	265.2800	266.9900	260.2200	263.2300	-1.996%	404,718	+38.282%
2025-03-05	265.2500	269.6500	263.5000	268.5900	+1.171%	523,419	+35.523%
2025-03-04	263.8400	270.3700	262.4000	265.4800	-0.139%	786,506	+37.110%
2025-03-03	266.7300	268.9166	260.3400	265.8500	+0.442%	804,044	+36.919%
2025-02-28	261.0000	266.1100	257.3800	264.6800	+2.185%	1,011,935	+37.525%
2025-02-27	245.0000	261.8200	244.9900	259.0200	+13.880%	1,331,952	+40.530%
2025-02-26	227.8900	231.4400	227.1200	227.4500	-0.184%	547,300	+60.035%
2025-02-25	229.9300	232.3711	226.9200	227.8700	-0.741%	512,720	+59.740%
2025-02-24	225.6300	231.1900	225.3500	229.5700	+1.746%	593,159	+58.557%
2025-02-21	226.2400	229.1100	224.6300	225.6300	+0.040%	561,508	+61.326%
2025-02-20	222.5900	226.0000	221.0400	225.5400	+1.444%	581,470	+61.390%
2025-02-19	219.8600	223.9900	216.6801	222.3300	+1.243%	669,102	+63.721%

document.getElementById("GGtnyD").onerror = function(){this.style.display='none';}; .dark-mode .xjH5qH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjH5qH{ color: #333333; background-color: white; border: 2px solid #333333; }HEIHEICO Corporationstock NYSE

HEI
HEICO Corporation
stock NYSE