Dark

HEI
HEICO Corporation
stock NYSE

Market Open

Sep 30, 2026 2:03:04 PM EDT

305.15USD-0.638%(-1.96)96,108

304.97Bid 305.44Ask 0.47Spread

Pre-market

Sep 30, 2026 8:31:30 AM EDT

308.19USD+0.352%(+1.08)861

After-hours

Sep 29, 2026 4:37:30 PM EDT

307.11USD+0.033%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	305.2600	307.2500	303.7900	305.1500	-0.638%	96,108	0.000%
2026-09-29	305.3200	308.3000	302.3800	307.1100	+0.821%	456,776	-0.638%
2026-09-28	304.7100	309.0100	301.1000	304.6100	-1.271%	579,660	+0.177%
2026-09-25	306.8200	311.7200	305.9525	308.5300	+0.718%	615,901	-1.096%
2026-09-24	308.2700	310.9100	305.3800	306.3300	-1.365%	419,229	-0.385%
2026-09-23	305.3000	312.6200	301.1200	310.5700	+0.910%	577,284	-1.745%
2026-09-22	306.0000	309.3900	301.0100	307.7700	+1.564%	630,139	-0.851%
2026-09-21	300.4400	304.7550	298.5802	303.0300	+1.613%	403,300	+0.700%
2026-09-18	294.9900	298.4200	293.5650	298.2200	+0.587%	735,751	+2.324%
2026-09-17	303.1900	303.5000	294.5000	296.4800	-0.985%	373,935	+2.924%
2026-09-16	296.8800	304.1200	295.0500	299.4300	+0.869%	388,313	+1.910%
2026-09-15	304.2500	305.1200	295.1700	296.8500	-2.272%	464,196	+2.796%
2026-09-14	309.7600	311.1400	302.2400	303.7500	-3.877%	480,402	+0.461%
2026-09-11	316.4800	317.1700	312.0400	316.0000	+1.123%	326,779	-3.434%
2026-09-10	312.3200	314.9400	307.6850	312.4900	+0.054%	595,478	-2.349%
2026-09-09	312.8300	316.3900	310.3100	312.3200	-1.196%	431,041	-2.296%
2026-09-08	324.1300	324.1300	315.7700	316.1000	-2.882%	534,631	-3.464%
2026-09-04	323.2400	327.5136	322.0000	325.4800	-0.068%	477,490	-6.246%
2026-09-03	325.5500	327.4200	320.2200	325.7000	+0.867%	447,652	-6.309%
2026-09-02	325.5600	326.3199	321.0800	322.9000	-0.692%	439,093	-5.497%
2026-09-01	329.6500	332.0400	324.3700	325.1500	-1.812%	367,473	-6.151%
2026-08-31	334.8800	334.9750	329.2000	331.1500	-1.599%	636,236	-7.851%
2026-08-28	339.9500	340.2300	331.0000	336.5300	-0.142%	448,285	-9.325%
2026-08-27	346.1900	347.3800	332.8700	337.0100	-2.640%	720,368	-9.454%
2026-08-26	370.0000	370.0000	337.6000	346.1500	-1.396%	1,371,659	-11.845%
2026-08-25	357.1500	358.5898	350.5400	351.0500	-0.459%	557,112	-13.075%
2026-08-24	353.7500	360.0500	350.8200	352.6700	-0.668%	605,993	-13.474%
2026-08-21	352.9300	356.4300	351.0200	355.0400	+1.272%	353,913	-14.052%
2026-08-20	359.0600	363.0350	350.4500	350.5800	-3.533%	548,603	-12.959%
2026-08-19	370.2600	370.2600	363.0000	363.4200	-1.247%	378,968	-16.034%
2026-08-18	367.6700	369.6200	365.4800	368.0100	-0.881%	369,075	-17.081%
2026-08-17	372.7200	374.4963	368.2112	371.2800	-0.905%	355,663	-17.811%
2026-08-14	371.6900	375.8400	369.5300	374.6700	+0.837%	477,942	-18.555%
2026-08-13	375.5100	376.0650	364.4200	371.5600	-0.413%	506,547	-17.873%
2026-08-12	367.9600	373.5500	365.6200	373.1000	+1.684%	329,057	-18.212%
2026-08-11	362.1900	369.2700	362.1900	366.9200	+0.819%	390,935	-16.835%
2026-08-10	369.2900	371.5600	363.8200	363.9400	-0.990%	336,908	-16.154%
2026-08-07	366.8100	369.3500	361.6750	367.5800	+1.181%	387,639	-16.984%
2026-08-06	372.0800	376.8600	361.7100	363.2900	-0.957%	414,480	-16.004%
2026-08-05	369.7300	371.4550	365.0500	366.8000	-0.234%	348,453	-16.808%
2026-08-04	364.4600	370.3900	362.8700	367.6600	+2.003%	442,687	-17.002%
2026-08-03	355.1000	364.2800	352.8300	360.4400	+1.145%	397,351	-15.340%
2026-07-31	353.2300	359.2150	352.8400	356.3600	+0.618%	450,068	-14.370%
2026-07-30	355.0100	360.5720	348.5950	354.1700	-0.298%	409,746	-13.841%
2026-07-29	363.0000	364.9900	351.1800	355.2300	-2.259%	507,538	-14.098%
2026-07-28	360.0000	364.9900	353.9600	363.4400	+1.761%	488,496	-16.038%
2026-07-27	354.1900	361.7000	351.8100	357.1500	+2.157%	384,947	-14.560%
2026-07-24	342.0300	351.0000	338.5700	349.6100	+2.663%	410,995	-12.717%
2026-07-23	337.4700	345.0150	334.7500	340.5400	+1.581%	558,135	-10.392%
2026-07-22	341.0400	345.3875	335.2300	335.2400	-1.516%	367,326	-8.976%
2026-07-21	340.7500	343.8900	337.2200	340.4000	-0.012%	430,786	-10.355%
2026-07-20	344.3700	348.3600	338.9001	340.4400	-0.648%	361,622	-10.366%
2026-07-17	340.3300	352.0125	338.6400	342.6600	-0.398%	528,316	-10.947%
2026-07-16	348.3400	348.3600	340.0600	344.0300	-2.150%	398,448	-11.301%
2026-07-15	348.2800	354.3900	346.4800	351.5900	+1.730%	459,596	-13.209%
2026-07-14	346.2100	350.2950	344.2950	345.6100	+0.436%	519,551	-11.707%
2026-07-13	347.6900	348.7500	341.7300	344.1100	-1.941%	488,527	-11.322%
2026-07-10	352.1700	352.3200	345.7300	350.9200	-0.344%	290,647	-13.043%
2026-07-09	348.9500	353.6300	347.4200	352.1300	+1.251%	349,431	-13.342%
2026-07-08	352.6500	354.8900	344.4100	347.7800	-2.860%	490,702	-12.258%
2026-07-07	364.6600	365.3800	353.1300	358.0200	-1.996%	357,616	-14.767%
2026-07-06	363.6600	369.4799	363.2450	365.3100	+0.889%	410,654	-16.468%
2026-07-02	361.4900	366.5900	357.4600	362.0900	+0.664%	501,012	-15.725%
2026-07-01	358.6000	364.0950	355.6500	359.7000	+0.985%	470,118	-15.165%
2026-06-30	352.3400	356.3100	349.5950	356.1900	+1.641%	484,779	-14.329%
2026-06-29	344.6600	352.4200	343.0100	350.4400	+1.515%	608,535	-12.924%
2026-06-26	341.8700	345.6250	336.2100	345.2100	+0.806%	606,198	-11.605%
2026-06-25	335.5000	350.5875	333.6550	342.4500	+2.132%	460,706	-10.892%
2026-06-24	334.7600	339.9560	333.7200	335.3000	+0.338%	375,338	-8.992%
2026-06-23	329.3900	336.7600	327.6700	334.1700	+0.912%	353,340	-8.684%
2026-06-22	332.9200	337.4806	329.5900	331.1500	-1.765%	559,052	-7.851%
2026-06-18	342.0900	343.9900	335.7394	337.1000	-0.068%	656,138	-9.478%
2026-06-17	331.7000	343.0000	331.1400	337.3300	+0.536%	491,124	-9.540%
2026-06-16	336.1200	340.6700	335.3400	335.5300	-0.193%	326,160	-9.054%
2026-06-15	337.4100	341.4000	335.5900	336.1800	+1.378%	535,163	-9.230%
2026-06-12	343.2600	344.5000	330.1600	331.6100	-2.243%	432,552	-7.979%
2026-06-11	324.1800	339.6800	323.1850	339.2200	+5.716%	560,001	-10.044%
2026-06-10	327.4300	329.9199	320.4200	320.8800	-1.697%	396,838	-4.902%
2026-06-09	323.7500	330.5700	315.0000	326.4200	+0.903%	842,231	-6.516%
2026-06-08	332.4800	333.8200	323.0000	323.5000	-2.393%	748,653	-5.672%
2026-06-05	330.6800	332.9450	327.0600	331.4300	-0.463%	469,720	-7.929%
2026-06-04	331.3300	336.9500	330.7300	332.9700	+1.173%	672,189	-8.355%
2026-06-03	330.0000	333.5700	327.2500	329.1100	-0.912%	875,537	-7.280%
2026-06-02	332.4100	333.6200	327.8000	332.1400	-0.333%	610,202	-8.126%
2026-06-01	347.7100	348.4700	332.4900	333.2500	-4.288%	777,159	-8.432%
2026-05-29	350.0000	351.6400	341.6350	348.1800	+0.901%	965,450	-12.359%
2026-05-28	346.7100	351.9900	335.6600	345.0700	+11.529%	1,581,913	-11.569%
2026-05-27	309.4000	314.7400	307.6900	309.4000	+0.175%	795,469	-1.374%
2026-05-26	307.0400	311.9000	304.3800	308.8600	+2.598%	846,815	-1.201%
2026-05-22	302.3300	304.9199	300.0200	301.0400	-0.053%	480,322	+1.365%
2026-05-21	298.7600	303.5900	295.6800	301.2000	-0.096%	626,914	+1.311%
2026-05-20	294.2900	302.2450	290.0000	301.4900	+3.119%	972,954	+1.214%
2026-05-19	292.6500	295.3800	288.5301	292.3700	-0.409%	584,972	+4.371%
2026-05-18	288.0400	295.3100	286.5200	293.5700	+1.638%	810,068	+3.945%
2026-05-15	292.9000	298.1000	287.4400	288.8400	-2.797%	1,110,741	+5.647%
2026-05-14	293.4600	297.5900	289.1970	297.1500	+1.833%	751,112	+2.692%
2026-05-13	287.2900	295.4400	283.1900	291.8000	+1.436%	1,164,316	+4.575%
2026-05-12	289.0000	290.6500	284.5400	287.6700	-0.725%	669,791	+6.076%
2026-05-11	291.2900	293.2900	286.5200	289.7700	-0.940%	719,573	+5.308%
2026-05-08	291.0100	294.0500	285.3400	292.5200	+1.008%	978,459	+4.318%
2026-05-07	299.2100	301.0950	287.6800	289.6000	-2.288%	1,035,369	+5.369%
2026-05-06	286.1500	300.2550	285.0000	296.3800	+6.869%	1,685,777	+2.959%
2026-05-05	273.3300	278.3700	270.5500	277.3300	+2.898%	975,377	+10.031%
2026-05-04	267.9200	273.8799	267.2500	269.5200	+0.440%	877,990	+13.220%
2026-05-01	271.8200	274.4455	264.9575	268.3400	-0.585%	658,205	+13.718%
2026-04-30	261.3900	270.4500	261.0900	269.9200	+3.422%	643,255	+13.052%
2026-04-29	263.2700	264.0000	256.1100	260.9900	-1.095%	546,377	+16.920%
2026-04-28	267.0400	267.4450	262.0400	263.8800	-0.842%	466,334	+15.640%
2026-04-27	263.4100	266.4100	261.9450	266.1200	+0.788%	478,780	+14.666%
2026-04-24	266.8500	267.2200	260.3700	264.0400	-1.749%	476,238	+15.570%
2026-04-23	268.4900	271.9600	263.9500	268.7400	+0.063%	703,632	+13.548%
2026-04-22	278.7400	279.6119	264.5100	268.5700	-2.699%	907,696	+13.620%
2026-04-21	289.5000	290.0100	275.1200	276.0200	-5.534%	772,913	+10.554%
2026-04-20	291.9300	293.2300	289.7200	292.1900	+0.213%	286,953	+4.435%
2026-04-17	289.2800	297.1850	289.0000	291.5700	+2.427%	559,070	+4.658%
2026-04-16	293.7800	294.8200	284.5900	284.6600	-2.634%	609,200	+7.198%
2026-04-15	300.0000	300.0000	291.6700	292.3600	-2.543%	496,184	+4.375%
2026-04-14	295.2700	300.0000	293.6700	299.9900	+2.110%	648,352	+1.720%
2026-04-13	289.1900	293.9750	286.6300	293.7900	+1.598%	543,704	+3.867%
2026-04-10	292.2200	292.2200	285.4300	289.1700	-1.381%	605,983	+5.526%
2026-04-09	292.3300	296.3400	289.8000	293.2200	-0.041%	503,537	+4.069%
2026-04-08	287.4900	296.0300	285.0000	293.3400	+6.522%	770,541	+4.026%
2026-04-07	275.0200	276.7100	271.6400	275.3800	-0.502%	598,842	+10.811%
2026-04-06	270.3400	276.8900	270.3400	276.7700	+1.840%	400,715	+10.254%
2026-04-02	268.4700	276.0300	265.1201	271.7700	-1.347%	584,770	+12.282%
2026-04-01	278.0000	279.4000	274.0400	275.4800	+0.467%	478,551	+10.770%
2026-03-31	268.3300	276.2800	266.2574	274.2000	+3.464%	829,985	+11.287%
2026-03-30	273.9000	276.3300	263.5500	265.0200	-3.062%	692,026	+15.142%
2026-03-27	270.5700	274.8600	270.1502	273.3900	+0.275%	612,894	+11.617%
2026-03-26	276.1400	278.0800	271.5150	272.6400	-2.311%	450,340	+11.924%
2026-03-25	281.0000	283.1500	277.8300	279.0900	-0.570%	485,196	+9.337%
2026-03-24	277.4900	281.2400	275.6100	280.6900	+0.375%	424,676	+8.714%
2026-03-23	278.2300	283.8900	278.1600	279.6400	+1.628%	633,228	+9.122%
2026-03-20	276.0000	279.1800	270.7100	275.1600	-0.722%	815,693	+10.899%
2026-03-19	284.3800	284.3800	274.1500	277.1600	-3.874%	736,486	+10.099%
2026-03-18	293.4100	295.6300	287.9100	288.3300	-1.328%	350,083	+5.834%
2026-03-17	293.5900	295.3800	289.1200	292.2100	+0.254%	296,594	+4.428%
2026-03-16	291.1200	294.1400	289.7500	291.4700	+1.047%	459,699	+4.693%
2026-03-13	292.1600	294.2300	285.5200	288.4500	-0.534%	467,259	+5.790%
2026-03-12	302.5100	306.5700	289.6200	290.0000	-5.488%	604,269	+5.224%
2026-03-11	303.1400	308.4450	301.6600	306.8400	+0.144%	696,754	-0.551%
2026-03-10	308.7300	311.9000	306.1000	306.4000	-1.254%	581,723	-0.408%
2026-03-09	301.4000	310.3600	297.7600	310.2900	+2.160%	762,051	-1.657%
2026-03-06	303.0000	307.2400	300.1273	303.7300	-1.181%	901,942	+0.468%
2026-03-05	316.9600	319.6142	303.4400	307.3600	-3.965%	759,356	-0.719%
2026-03-04	327.8800	330.0100	319.6600	320.0500	-2.039%	938,565	-4.656%
2026-03-03	324.7000	329.9194	319.1500	326.7100	-0.771%	759,148	-6.599%
2026-03-02	320.0600	335.4100	317.5100	329.2500	+3.065%	886,903	-7.320%
2026-02-27	314.8000	323.2900	312.2100	319.4600	+2.070%	2,147,219	-4.479%
2026-02-26	312.6700	321.5050	297.2001	312.9800	-9.207%	2,895,937	-2.502%
2026-02-25	352.5900	354.7000	342.6997	344.7200	-1.688%	939,783	-11.479%
2026-02-24	345.0000	351.2700	341.3842	350.6400	+1.262%	665,898	-12.973%
2026-02-23	349.0100	352.9100	345.4100	346.2700	-1.533%	644,921	-11.875%
2026-02-20	346.4600	353.2000	344.2610	351.6600	+1.639%	728,165	-13.226%
2026-02-19	341.3700	348.4500	340.8027	345.9900	+1.102%	520,292	-11.804%
2026-02-18	337.2900	343.3600	335.3400	342.2200	+1.486%	445,552	-10.832%
2026-02-17	332.5000	345.5200	330.9400	337.2100	+1.410%	777,001	-9.507%
2026-02-13	329.8000	337.1600	329.8000	332.5200	+1.239%	408,468	-8.231%
2026-02-12	326.3000	332.4300	323.9901	328.4500	+1.877%	490,011	-7.094%
2026-02-11	325.0000	325.0000	317.1064	322.4000	-0.297%	401,159	-5.350%
2026-02-10	323.8700	324.9999	320.2500	323.3600	+0.270%	308,761	-5.631%
2026-02-09	327.7000	332.6600	321.4500	322.4900	-1.280%	389,797	-5.377%
2026-02-06	327.5900	330.5900	325.2400	326.6700	+1.356%	406,062	-6.588%
2026-02-05	318.8700	327.4610	318.5300	322.3000	-0.672%	393,825	-5.321%
2026-02-04	333.8200	334.8050	319.2700	324.4800	-2.943%	561,157	-5.957%
2026-02-03	335.2500	337.1523	327.9200	334.3200	+0.620%	489,462	-8.725%
2026-02-02	332.1700	334.7900	329.7501	332.2600	+0.408%	411,281	-8.159%
2026-01-30	327.7100	333.4100	327.0000	330.9100	-0.316%	271,153	-7.785%
2026-01-29	333.7000	336.1400	328.2200	331.9600	+0.257%	517,245	-8.076%
2026-01-28	338.0000	338.0000	328.4400	331.1100	-2.200%	391,165	-7.840%
2026-01-27	339.7000	342.2200	335.8858	338.5600	+0.717%	380,373	-9.868%
2026-01-26	333.6000	337.3900	330.2500	336.1500	+0.520%	299,054	-9.222%
2026-01-23	342.9200	342.9200	333.1700	334.4100	-1.482%	485,338	-8.750%
2026-01-22	347.8000	349.7400	337.5500	339.4400	-2.390%	469,956	-10.102%
2026-01-21	347.3400	351.0750	344.6600	347.7500	+0.938%	417,190	-12.250%
2026-01-20	348.9100	353.8850	343.3700	344.5200	-2.278%	633,607	-11.427%
2026-01-16	358.3700	359.0000	351.8100	352.5500	-1.533%	624,080	-13.445%
2026-01-15	356.6100	360.4800	353.9502	358.0400	+1.632%	382,540	-14.772%
2026-01-14	352.3400	353.9100	346.2600	352.2900	-0.003%	343,731	-13.381%
2026-01-13	360.2500	360.2500	350.2350	352.3000	-1.245%	347,119	-13.383%
2026-01-12	354.8700	357.6000	353.3700	356.7400	+0.899%	423,168	-14.462%
2026-01-09	352.3200	357.1300	352.1201	353.5600	+0.772%	398,962	-13.692%
2026-01-08	357.1000	361.6900	346.6200	350.8500	-0.017%	616,521	-13.026%
2026-01-07	350.2500	356.7700	349.4456	350.9100	+0.923%	579,077	-13.040%
2026-01-06	343.0000	348.9799	342.3300	347.7000	+1.780%	599,366	-12.238%
2026-01-05	331.7800	343.9900	330.8200	341.6200	+3.738%	456,260	-10.676%
2026-01-02	323.2200	329.7500	320.1800	329.3100	+1.768%	320,363	-7.337%
2025-12-31	328.8000	329.0600	322.8200	323.5900	-1.423%	373,218	-5.699%
2025-12-30	327.4700	328.3700	325.3340	328.2600	-0.298%	386,842	-7.040%
2025-12-29	334.2000	334.3122	328.4138	329.2400	-1.672%	399,409	-7.317%
2025-12-26	337.3500	338.7399	334.0000	334.8400	-0.955%	358,365	-8.867%
2025-12-24	339.7900	340.1080	335.2750	338.0700	+0.053%	232,839	-9.738%
2025-12-23	336.0000	339.8100	331.5050	337.8900	+0.989%	639,311	-9.690%
2025-12-22	332.4600	336.3700	327.4200	334.5800	+2.421%	621,537	-8.796%
2025-12-19	318.8900	330.3600	316.1400	326.6700	+5.811%	1,093,553	-6.588%
2025-12-18	310.0700	312.5500	306.1500	308.7300	+0.600%	638,851	-1.160%
2025-12-17	309.8100	312.3600	306.0800	306.8900	-1.096%	472,362	-0.567%
2025-12-16	309.4000	312.8500	306.6700	310.2900	-0.599%	484,247	-1.657%
2025-12-15	312.5300	315.8600	310.1300	312.1600	+0.538%	543,218	-2.246%
2025-12-12	318.0000	318.5450	309.4700	310.4900	-1.513%	402,745	-1.720%
2025-12-11	310.3400	315.6300	308.3750	315.2600	+2.135%	514,400	-3.207%
2025-12-10	306.4000	310.2250	304.4350	308.6700	+0.968%	568,866	-1.140%
2025-12-09	313.5800	316.9500	304.7700	305.7100	-2.823%	518,424	-0.183%
2025-12-08	312.8800	317.4200	311.2600	314.5900	+0.766%	482,725	-3.001%
2025-12-05	316.5600	316.5600	309.3600	312.2000	-1.090%	240,228	-2.258%
2025-12-04	309.6800	317.7250	309.4600	315.6400	+2.000%	397,912	-3.323%
2025-12-03	308.8400	310.0800	306.4000	309.4500	+0.389%	311,101	-1.390%
2025-12-02	311.5300	311.5899	307.4000	308.2500	-0.471%	381,004	-1.006%
2025-12-01	313.6800	316.2200	309.5900	309.7100	-2.272%	317,796	-1.472%
2025-11-28	317.1400	317.9900	315.1200	316.9100	+0.523%	97,971	-3.711%
2025-11-26	315.2600	317.9200	313.5800	315.2600	+0.216%	261,813	-3.207%
2025-11-25	307.1600	315.4800	306.2050	314.5800	+2.811%	355,631	-2.998%
2025-11-24	304.2400	308.3000	302.6701	305.9800	+0.910%	350,716	-0.271%
2025-11-21	301.9600	304.9400	298.5847	303.2200	+0.013%	375,954	+0.637%
2025-11-20	313.0100	313.0100	301.1200	303.1800	-1.398%	525,869	+0.650%
2025-11-19	309.4200	311.2750	305.0300	307.4800	-0.781%	538,460	-0.758%
2025-11-18	310.0000	314.7100	305.8900	309.9000	-0.315%	501,473	-1.533%
2025-11-17	314.5000	316.0700	309.1300	310.8800	-0.880%	329,995	-1.843%
2025-11-14	312.0000	317.8400	310.7016	313.6400	-1.188%	344,135	-2.707%
2025-11-13	325.2600	326.5000	317.3300	317.4100	-2.626%	269,260	-3.863%
2025-11-12	328.5900	334.3300	325.5200	325.9700	-0.906%	374,349	-6.387%
2025-11-11	329.0000	334.1250	327.8734	328.9500	-0.511%	319,126	-7.235%
2025-11-10	329.0000	337.5699	325.0300	330.6400	+2.359%	596,919	-7.709%
2025-11-07	316.1500	323.6000	313.0200	323.0200	+1.719%	284,869	-5.532%
2025-11-06	318.4400	323.7400	316.9450	317.5600	-0.248%	312,170	-3.908%
2025-11-05	312.2100	318.8400	311.0200	318.3500	+0.690%	282,161	-4.146%
2025-11-04	312.7000	316.7100	311.0100	316.1700	+0.429%	200,128	-3.485%
2025-11-03	318.6700	318.6700	312.6200	314.8200	-0.928%	261,754	-3.072%
2025-10-31	310.7800	318.1500	309.5840	317.7700	+2.397%	441,756	-3.971%
2025-10-30	309.2300	316.0450	309.2300	310.3300	-0.097%	253,225	-1.669%
2025-10-29	312.5500	313.5600	308.6900	310.6300	-0.614%	232,040	-1.764%
2025-10-28	315.0000	317.2600	310.0000	312.5500	-1.086%	358,395	-2.368%
2025-10-27	317.1000	318.9700	314.7200	315.9800	-0.249%	233,371	-3.427%
2025-10-24	320.0300	320.4689	315.6300	316.7700	-0.249%	160,328	-3.668%
2025-10-23	312.0900	318.1130	312.0900	317.5600	+1.789%	242,553	-3.908%
2025-10-22	314.7700	316.8800	311.5100	311.9800	-1.003%	240,500	-2.189%
2025-10-21	315.9000	319.9100	313.4100	315.1400	+0.677%	216,583	-3.170%
2025-10-20	309.0100	314.0800	307.8200	313.0200	+1.964%	197,264	-2.514%
2025-10-17	306.3400	307.4900	304.5100	306.9900	-0.124%	185,481	-0.599%
2025-10-16	309.0300	312.8400	306.1100	307.3700	+0.055%	295,485	-0.722%
2025-10-15	318.4400	318.5500	305.2701	307.2000	-1.850%	455,073	-0.667%
2025-10-14	309.1700	316.0000	308.0000	312.9900	+0.524%	363,574	-2.505%
2025-10-13	309.0000	313.4700	308.6200	311.3600	+1.476%	251,976	-1.994%
2025-10-10	315.5800	317.9667	306.5950	306.8300	-2.868%	366,042	-0.548%
2025-10-09	321.0500	322.6999	314.5551	315.8900	-1.515%	194,828	-3.400%
2025-10-08	314.8700	321.5850	314.8700	320.7500	+1.186%	295,675	-4.864%
2025-10-07	320.0000	322.2700	311.7800	316.9900	-1.559%	416,947	-3.735%
2025-10-06	321.4700	323.2200	319.1300	322.0100	+0.424%	158,226	-5.236%
2025-10-03	318.2300	323.3100	317.0750	320.6500	+0.894%	244,596	-4.834%
2025-10-02	320.5600	322.7995	315.9800	317.8100	-0.625%	240,319	-3.984%
2025-10-01	319.3900	323.1217	318.1200	319.8100	-0.932%	274,618	-4.584%
2025-09-30	317.8100	323.2200	317.0000	322.8200	+1.570%	257,269	-5.474%
2025-09-29	323.4200	325.0000	317.0000	317.8300	-0.774%	339,822	-3.990%
2025-09-26	321.0100	324.4550	316.9980	320.3100	+0.749%	326,659	-4.733%
2025-09-25	315.1500	318.8000	312.2400	317.9300	+0.388%	206,624	-4.020%
2025-09-24	320.3400	321.8075	316.6900	316.7000	-1.022%	203,270	-3.647%
2025-09-23	319.5600	323.4400	316.3300	319.9700	-0.075%	283,330	-4.632%
2025-09-22	318.5300	322.0550	316.9901	320.2100	+0.458%	271,811	-4.703%
2025-09-19	323.7500	323.7500	318.1400	318.7500	-0.929%	452,884	-4.267%
2025-09-18	316.4600	321.8900	315.9700	321.7400	+1.511%	284,163	-5.156%
2025-09-17	322.0000	324.4075	316.6600	316.9500	-1.815%	307,800	-3.723%
2025-09-16	325.5900	331.5450	322.4100	322.8100	-0.195%	405,760	-5.471%
2025-09-15	318.0000	324.3200	318.0000	323.4400	+1.427%	267,545	-5.655%
2025-09-12	322.8200	322.8200	318.6800	318.8900	-0.602%	201,435	-4.309%
2025-09-11	317.9300	322.6450	317.9200	320.8200	+1.349%	250,216	-4.884%
2025-09-10	317.5000	322.4800	314.4450	316.5500	+0.044%	298,678	-3.601%
2025-09-09	314.4600	317.5200	311.9100	316.4100	-0.306%	382,210	-3.559%
2025-09-08	322.1300	325.3699	316.9800	317.3800	-1.318%	542,741	-3.853%
2025-09-05	325.5600	325.5600	315.9450	321.6200	-0.208%	491,649	-5.121%
2025-09-04	320.0000	323.1600	317.7200	322.2900	+1.082%	363,818	-5.318%
2025-09-03	316.2200	318.9100	314.3500	318.8400	+0.927%	420,254	-4.294%
2025-09-02	312.1100	316.2450	308.3300	315.9100	+1.247%	375,051	-3.406%
2025-08-29	318.2800	318.2800	311.8200	312.0200	-1.902%	427,064	-2.202%
2025-08-28	317.7700	318.6400	315.7600	318.0700	+0.477%	392,850	-4.062%
2025-08-27	335.0000	336.4400	316.5100	316.5600	-4.697%	683,473	-3.604%
2025-08-26	321.9700	333.3100	319.0500	332.1600	+8.784%	1,114,200	-8.132%
2025-08-25	313.0000	313.4900	304.3900	305.3400	-1.373%	795,287	-0.062%
2025-08-22	310.0000	313.1700	308.2900	309.5900	+0.608%	422,224	-1.434%
2025-08-21	307.0000	310.2400	305.5100	307.7200	+0.159%	341,919	-0.835%
2025-08-20	305.8600	309.1100	304.3150	307.2300	+0.897%	496,866	-0.677%
2025-08-19	306.2000	308.1600	303.0200	304.5000	-1.188%	548,610	+0.213%
2025-08-18	308.9500	309.3800	304.1600	308.1600	+0.081%	414,998	-0.977%
2025-08-15	310.7100	310.7100	306.8700	307.9100	-1.057%	243,512	-0.896%
2025-08-14	311.4000	313.5150	309.9150	311.2000	-0.553%	267,003	-1.944%
2025-08-13	318.0700	318.2250	307.3400	312.9300	-0.993%	377,021	-2.486%
2025-08-12	314.5700	316.2600	308.4700	316.0700	+1.152%	327,671	-3.455%
2025-08-11	313.7200	315.5900	306.0300	312.4700	-0.294%	257,801	-2.343%
2025-08-08	319.8000	321.8900	313.2700	313.3900	-1.055%	338,061	-2.629%
2025-08-07	316.5400	316.9200	311.4300	316.7300	+0.060%	326,092	-3.656%
2025-08-06	314.7500	316.5700	310.0000	316.5400	+1.066%	326,295	-3.598%
2025-08-05	337.5600	338.9150	311.8600	313.2000	-7.216%	1,074,778	-2.570%
2025-08-04	326.8000	338.2300	326.6750	337.5600	+3.836%	986,223	-9.601%
2025-08-01	323.1000	326.4700	316.6200	325.0900	-0.523%	373,830	-6.134%
2025-07-31	324.9300	326.9000	322.8000	326.8000	+0.480%	341,455	-6.625%
2025-07-30	321.7500	327.6200	321.0000	325.2400	+0.535%	277,672	-6.177%
2025-07-29	325.2100	326.6705	321.4350	323.5100	-0.127%	292,434	-5.675%
2025-07-28	325.0200	327.5500	322.9000	323.9200	+0.056%	363,037	-5.795%
2025-07-25	320.4300	323.7400	319.4200	323.7400	+1.042%	208,499	-5.742%
2025-07-24	322.0500	324.5600	320.3400	320.4000	-0.330%	278,187	-4.760%
2025-07-23	317.3700	322.1700	317.3700	321.4600	+1.599%	250,832	-5.074%
2025-07-22	317.3200	319.8400	313.0100	316.4000	-0.874%	313,035	-3.556%
2025-07-21	323.0000	326.5350	319.1900	319.1900	-1.008%	294,016	-4.399%
2025-07-18	322.6200	324.1800	320.6550	322.4400	+0.436%	329,665	-5.362%
2025-07-17	321.3200	322.7000	319.4300	321.0400	+0.419%	271,519	-4.950%
2025-07-16	318.7700	320.0600	315.0000	319.7000	+0.487%	322,317	-4.551%
2025-07-15	319.0400	322.0000	317.8000	318.1500	-1.073%	471,043	-4.086%
2025-07-14	314.7400	323.2200	313.0300	321.6000	+2.157%	460,421	-5.115%
2025-07-11	312.7400	315.3300	310.3400	314.8100	+1.033%	418,398	-3.069%
2025-07-10	316.9700	317.2550	309.5303	311.5900	-1.660%	616,702	-2.067%
2025-07-09	317.9500	318.3550	314.7210	316.8500	-0.390%	354,111	-3.693%
2025-07-08	321.5100	324.5100	314.2150	318.0900	-2.283%	537,683	-4.068%
2025-07-07	326.0000	328.0200	324.0700	325.5200	+0.262%	300,037	-6.258%
2025-07-03	321.0000	324.6700	320.1000	324.6700	+1.829%	220,511	-6.012%
2025-07-02	319.1400	320.8100	315.6256	318.8400	-0.830%	471,152	-4.294%
2025-07-01	327.0000	328.6350	317.6600	321.5100	-1.979%	547,207	-5.088%
2025-06-30	326.0300	328.4300	323.7350	328.0000	+0.697%	482,647	-6.966%
2025-06-27	323.0000	326.8000	321.0800	325.7300	+1.385%	634,390	-6.318%
2025-06-26	317.8100	322.8800	317.3900	321.2800	+1.437%	481,772	-5.021%
2025-06-25	318.0200	319.5900	314.8100	316.7300	-0.277%	298,257	-3.656%
2025-06-24	319.9200	320.0050	314.8500	317.6100	-0.498%	397,928	-3.923%
2025-06-23	316.4200	319.8600	314.3700	319.2000	+1.166%	467,546	-4.402%
2025-06-20	313.6100	317.0250	311.4900	315.5200	+1.427%	707,069	-3.287%
2025-06-18	308.5100	311.6000	307.5900	311.0800	+1.289%	464,775	-1.906%
2025-06-17	304.9100	308.2900	302.1500	307.1200	+0.923%	383,795	-0.641%
2025-06-16	305.8200	307.5600	303.5169	304.3100	-0.390%	332,407	+0.276%
2025-06-13	304.5100	307.0500	301.5900	305.5000	+0.454%	419,827	-0.115%
2025-06-12	300.0000	307.2700	299.5400	304.1200	+0.639%	483,874	+0.339%
2025-06-11	301.2900	305.2700	296.6300	302.1900	+0.787%	646,798	+0.980%
2025-06-10	303.1400	304.7900	298.0600	299.8300	-1.281%	506,955	+1.774%
2025-06-09	305.0000	305.0000	297.5900	303.7200	+0.122%	429,426	+0.471%
2025-06-06	301.8700	304.8000	301.6700	303.3500	+0.734%	391,137	+0.593%
2025-06-05	301.7800	302.2100	298.9900	301.1400	+0.363%	334,567	+1.332%
2025-06-04	301.5300	301.8500	298.0100	300.0500	+0.526%	410,438	+1.700%
2025-06-03	300.2800	302.0000	296.6601	298.4800	-0.808%	450,894	+2.235%
2025-06-02	299.6200	302.1200	296.9800	300.9100	+0.424%	622,594	+1.409%
2025-05-30	301.4400	303.3200	295.9000	299.6400	-0.177%	849,998	+1.839%
2025-05-29	296.0000	300.6700	291.1000	300.1700	+1.977%	722,295	+1.659%
2025-05-28	281.5000	297.4100	280.5000	294.3500	+7.419%	1,351,122	+3.669%
2025-05-27	271.5700	274.3950	269.9200	274.0200	+2.227%	785,487	+11.360%
2025-05-23	265.4100	268.9900	264.1100	268.0500	+0.363%	352,285	+13.841%
2025-05-22	268.0200	269.9593	266.7000	267.0800	-0.655%	284,948	+14.254%
2025-05-21	276.7000	278.6300	268.2665	268.8400	-2.988%	378,559	+13.506%
2025-05-20	279.1700	280.1400	275.5400	277.1200	-1.426%	472,912	+10.115%
2025-05-19	276.3600	282.1300	275.3637	281.1300	+0.854%	487,638	+8.544%
2025-05-16	276.5000	279.3200	273.6000	278.7500	+1.220%	618,579	+9.471%
2025-05-15	269.9600	275.6400	267.8900	275.3900	+2.174%	566,689	+10.806%
2025-05-14	269.2400	270.5050	266.4100	269.5300	+0.436%	397,308	+13.216%
2025-05-13	268.8700	271.7300	267.8800	268.3600	-0.045%	318,123	+13.709%
2025-05-12	266.9800	268.6000	259.0000	268.4800	+1.635%	429,560	+13.658%
2025-05-09	269.0400	269.8000	261.6750	264.1600	-1.440%	406,586	+15.517%
2025-05-08	269.7800	272.4600	267.4860	268.0200	-0.060%	437,713	+13.853%
2025-05-07	263.3600	269.6600	263.3600	268.1800	+1.784%	615,347	+13.786%
2025-05-06	261.8700	265.2300	260.5700	263.4800	-0.374%	405,739	+15.815%
2025-05-05	261.4700	266.7100	261.2700	264.4700	+0.804%	346,734	+15.382%
2025-05-02	259.5300	263.5800	258.3500	262.3600	+2.010%	418,984	+16.310%
2025-05-01	252.1800	258.4950	250.3900	257.1900	+2.564%	383,813	+18.648%
2025-04-30	250.3000	251.2500	247.4100	250.7600	+0.356%	474,620	+21.690%
2025-04-29	249.0100	251.3900	247.0301	249.8700	+0.998%	374,864	+22.124%
2025-04-28	247.8200	249.5794	245.6800	247.4000	+0.565%	447,459	+23.343%
2025-04-25	247.6600	248.5400	243.5600	246.0100	-0.485%	491,615	+24.040%
2025-04-24	242.0400	247.9000	241.7800	247.2100	+1.858%	421,543	+23.438%
2025-04-23	245.0000	248.3850	241.4700	242.7000	+0.714%	581,331	+25.731%
2025-04-22	238.0200	242.4950	237.1900	240.9800	+1.568%	687,930	+26.629%
2025-04-21	242.1000	243.0000	234.4800	237.2600	-3.056%	386,413	+28.614%
2025-04-17	245.6400	247.3500	242.2100	244.7400	-0.975%	548,225	+24.683%
2025-04-16	250.9000	251.7000	245.2500	247.1500	-1.510%	443,787	+23.468%
2025-04-15	252.8900	256.0150	249.4900	250.9400	-1.244%	525,342	+21.603%
2025-04-14	254.3300	256.1203	251.0900	254.1000	+1.652%	729,424	+20.091%
2025-04-11	249.2600	251.7800	246.1290	249.9700	+0.225%	874,603	+22.075%
2025-04-10	250.2000	255.3950	243.1200	249.4100	-1.637%	724,906	+22.349%

document.getElementById("zrkDtm").onerror = function(){this.style.display='none';}; .dark-mode .rX1TC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rX1TC1{ color: #333333; background-color: white; border: 2px solid #333333; }HEIHEICO Corporationstock NYSE

HEI
HEICO Corporation
stock NYSE