Heico Corporation
HEI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $323.34 | $338.29 | $322.59 | $337.59 | +5.05% | 553.03K |
| Oct 30, 2026 | $324.62 | $329.64 | $317.65 | $321.36 | -1.53% | 367.44K |
| Oct 29, 2026 | $311.61 | $327.47 | $311.61 | $326.35 | +5.00% | 521.85K |
| Oct 28, 2026 | $309.60 | $312.95 | $306.97 | $310.82 | +0.64% | 484.94K |
| Oct 27, 2026 | $310.03 | $310.90 | $304.32 | $308.83 | -0.28% | 502.08K |
| Oct 26, 2026 | $299.30 | $309.87 | $296.46 | $309.71 | +4.15% | 571.87K |
| Oct 23, 2026 | $295.00 | $299.68 | $285.21 | $297.36 | -0.89% | 619.49K |
| Oct 22, 2026 | $295.55 | $300.87 | $293.63 | $300.02 | +0.57% | 529.50K |
| Oct 21, 2026 | $305.06 | $309.30 | $296.31 | $298.31 | -2.26% | 646.91K |
| Oct 20, 2026 | $306.71 | $311.35 | $303.78 | $305.21 | -0.96% | 299.72K |
| Oct 19, 2026 | $309.03 | $310.38 | $305.88 | $308.17 | -0.55% | 320.81K |
| Oct 16, 2026 | $309.85 | $315.83 | $307.13 | $309.87 | +0.40% | 500.34K |
| Oct 15, 2026 | $300.90 | $309.10 | $299.29 | $308.64 | +3.37% | 458.90K |
| Oct 14, 2026 | $297.28 | $300.24 | $296.02 | $298.58 | +0.62% | 398.55K |
| Oct 13, 2026 | $297.31 | $297.78 | $291.70 | $296.73 | -0.12% | 486.32K |
| Oct 12, 2026 | $298.79 | $300.75 | $296.73 | $297.09 | -0.40% | 337.46K |
| Oct 9, 2026 | $295.72 | $298.85 | $295.01 | $298.28 | +0.80% | 286.76K |
| Oct 8, 2026 | $293.37 | $297.08 | $291.98 | $295.91 | +0.04% | 506.57K |
| Oct 7, 2026 | $299.42 | $301.77 | $295.12 | $295.78 | -2.47% | 461.71K |
| Oct 6, 2026 | $302.47 | $303.77 | $295.12 | $303.26 | +0.56% | 424.69K |
| Oct 5, 2026 | $301.73 | $304.96 | $299.53 | $301.57 | -0.29% | 479.69K |
| Oct 2, 2026 | $309.91 | $311.23 | $302.21 | $302.45 | -1.29% | 488.45K |
| Oct 1, 2026 | $302.35 | $308.77 | $302.04 | $306.39 | +1.06% | 347.90K |
| Sep 30, 2026 | $305.26 | $307.31 | $302.79 | $303.18 | -1.28% | 370.60K |
| Sep 29, 2026 | $305.32 | $308.30 | $302.38 | $307.11 | +0.82% | 456.78K |
| Sep 28, 2026 | $304.71 | $309.01 | $301.10 | $304.61 | -1.27% | 579.66K |
| Sep 25, 2026 | $306.82 | $311.72 | $305.95 | $308.53 | +0.72% | 615.90K |
| Sep 24, 2026 | $308.27 | $310.91 | $305.38 | $306.33 | -1.37% | 419.23K |
| Sep 23, 2026 | $305.30 | $312.62 | $301.12 | $310.57 | +0.91% | 577.28K |
| Sep 22, 2026 | $306.00 | $309.39 | $301.01 | $307.77 | +1.56% | 630.14K |
| Sep 21, 2026 | $300.44 | $304.76 | $298.58 | $303.03 | +1.61% | 403.30K |
| Sep 18, 2026 | $294.99 | $298.42 | $293.57 | $298.22 | +0.59% | 735.75K |
| Sep 17, 2026 | $303.19 | $303.50 | $294.50 | $296.48 | -0.99% | 373.93K |
| Sep 16, 2026 | $296.88 | $304.12 | $295.05 | $299.43 | +0.87% | 388.31K |
| Sep 15, 2026 | $304.25 | $305.12 | $295.17 | $296.85 | -2.27% | 464.19K |
| Sep 14, 2026 | $309.76 | $311.14 | $302.24 | $303.75 | -3.88% | 480.40K |
| Sep 11, 2026 | $316.48 | $317.17 | $312.04 | $316.00 | +1.12% | 326.78K |
| Sep 10, 2026 | $312.32 | $314.94 | $307.69 | $312.49 | +0.05% | 595.48K |
| Sep 9, 2026 | $312.83 | $316.39 | $310.31 | $312.32 | -1.20% | 431.04K |
| Sep 8, 2026 | $324.13 | $324.13 | $315.77 | $316.10 | -2.88% | 534.63K |
| Sep 4, 2026 | $323.24 | $327.51 | $322.00 | $325.48 | -0.07% | 477.49K |
| Sep 3, 2026 | $325.55 | $327.42 | $320.22 | $325.70 | +0.87% | 447.65K |
| Sep 2, 2026 | $325.56 | $326.32 | $321.08 | $322.90 | -0.69% | 439.09K |
| Sep 1, 2026 | $329.65 | $332.04 | $324.37 | $325.15 | -1.81% | 367.47K |
| Aug 31, 2026 | $334.88 | $334.98 | $329.20 | $331.15 | -1.60% | 636.24K |
| Aug 28, 2026 | $339.95 | $340.23 | $331.00 | $336.53 | -0.14% | 448.29K |
| Aug 27, 2026 | $346.19 | $347.38 | $332.87 | $337.01 | -2.64% | 720.37K |
| Aug 26, 2026 | $370.00 | $370.00 | $337.60 | $346.15 | -1.40% | 1.37M |
| Aug 25, 2026 | $357.15 | $358.59 | $350.54 | $351.05 | -0.46% | 557.11K |
| Aug 24, 2026 | $353.75 | $360.05 | $350.82 | $352.67 | -0.67% | 605.99K |
| Aug 21, 2026 | $352.93 | $356.43 | $351.02 | $355.04 | +1.27% | 353.91K |
| Aug 20, 2026 | $359.06 | $363.04 | $350.45 | $350.58 | -3.53% | 548.60K |
| Aug 19, 2026 | $370.26 | $370.26 | $363.00 | $363.42 | -1.25% | 378.97K |
| Aug 18, 2026 | $367.67 | $369.62 | $365.48 | $368.01 | -0.88% | 369.07K |
| Aug 17, 2026 | $372.72 | $374.50 | $368.21 | $371.28 | -0.90% | 355.66K |
| Aug 14, 2026 | $371.69 | $375.84 | $369.53 | $374.67 | +0.84% | 477.94K |
| Aug 13, 2026 | $375.51 | $376.07 | $364.42 | $371.56 | -0.41% | 506.55K |
| Aug 12, 2026 | $367.96 | $373.55 | $365.62 | $373.10 | +1.68% | 329.06K |
| Aug 11, 2026 | $362.19 | $369.27 | $362.19 | $366.92 | +0.82% | 390.93K |
| Aug 10, 2026 | $369.29 | $371.56 | $363.82 | $363.94 | — | 336.91K |
