Heico Corporation
HEI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.99% | 336.91K |
| Aug 7, 2026 | $366.81 | $369.35 | $361.68 | $367.58 | +1.18% | 387.64K |
| Aug 6, 2026 | $372.08 | $376.86 | $361.71 | $363.29 | -0.96% | 414.48K |
| Aug 5, 2026 | $369.73 | $371.46 | $365.05 | $366.80 | -0.23% | 348.45K |
| Aug 4, 2026 | $364.46 | $370.39 | $362.87 | $367.66 | +2.00% | 442.69K |
| Aug 3, 2026 | $355.10 | $364.28 | $352.83 | $360.44 | +1.14% | 397.35K |
| Jul 31, 2026 | $353.23 | $359.22 | $352.84 | $356.36 | +0.62% | 450.07K |
| Jul 30, 2026 | $355.01 | $360.57 | $348.60 | $354.17 | -0.30% | 409.75K |
| Jul 29, 2026 | $363.00 | $364.99 | $351.18 | $355.23 | -2.26% | 507.54K |
| Jul 28, 2026 | $360.00 | $364.99 | $353.96 | $363.44 | +1.76% | 488.50K |
| Jul 27, 2026 | $354.19 | $361.70 | $351.81 | $357.15 | +2.16% | 384.95K |
| Jul 24, 2026 | $342.03 | $351.00 | $338.57 | $349.61 | +2.66% | 410.99K |
| Jul 23, 2026 | $337.47 | $345.02 | $334.75 | $340.54 | +1.58% | 558.13K |
| Jul 22, 2026 | $341.04 | $345.39 | $335.23 | $335.24 | -1.52% | 367.32K |
| Jul 21, 2026 | $340.75 | $343.89 | $337.22 | $340.40 | -0.01% | 430.79K |
| Jul 20, 2026 | $344.37 | $348.36 | $338.90 | $340.44 | -0.65% | 361.62K |
| Jul 17, 2026 | $340.33 | $352.01 | $338.64 | $342.66 | -0.40% | 528.32K |
| Jul 16, 2026 | $348.34 | $348.36 | $340.06 | $344.03 | -2.15% | 398.45K |
| Jul 15, 2026 | $348.28 | $354.39 | $346.48 | $351.59 | +1.73% | 459.60K |
| Jul 14, 2026 | $346.21 | $350.30 | $344.30 | $345.61 | +0.44% | 519.55K |
| Jul 13, 2026 | $347.69 | $348.75 | $341.73 | $344.11 | -1.94% | 488.53K |
| Jul 10, 2026 | $352.17 | $352.32 | $345.73 | $350.92 | -0.34% | 290.65K |
| Jul 9, 2026 | $348.95 | $353.63 | $347.42 | $352.13 | +1.25% | 349.43K |
| Jul 8, 2026 | $352.65 | $354.89 | $344.41 | $347.78 | -2.86% | 490.70K |
| Jul 7, 2026 | $364.66 | $365.38 | $353.13 | $358.02 | -2.00% | 357.62K |
| Jul 6, 2026 | $363.66 | $369.48 | $363.25 | $365.31 | +0.89% | 410.65K |
| Jul 2, 2026 | $361.49 | $366.59 | $357.46 | $362.09 | +0.66% | 501.01K |
| Jul 1, 2026 | $358.60 | $364.10 | $355.65 | $359.70 | +0.99% | 470.12K |
| Jun 30, 2026 | $352.34 | $356.31 | $349.60 | $356.19 | +1.64% | 484.78K |
| Jun 29, 2026 | $344.66 | $352.42 | $343.01 | $350.44 | +1.52% | 608.53K |
| Jun 26, 2026 | $341.87 | $345.63 | $336.21 | $345.21 | +0.81% | 606.20K |
| Jun 25, 2026 | $335.50 | $350.59 | $333.66 | $342.45 | +2.13% | 460.70K |
| Jun 24, 2026 | $334.76 | $339.96 | $333.72 | $335.30 | +0.34% | 375.34K |
| Jun 23, 2026 | $329.39 | $336.76 | $327.67 | $334.17 | +0.91% | 353.34K |
| Jun 22, 2026 | $332.92 | $337.48 | $329.59 | $331.15 | -1.77% | 559.05K |
| Jun 18, 2026 | $342.09 | $343.99 | $335.74 | $337.10 | -0.07% | 656.14K |
| Jun 17, 2026 | $331.70 | $343.00 | $331.14 | $337.33 | — | 491.12K |
