5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
-6.72%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+15.58%
Heico Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $287.29 | $291.80 (1.57%) | $295.44 | $283.19 | 1.14 M | $40.55 B |
| 05/12/2026 | $289.00 | $287.67 (-0.46%) | $290.65 | $284.54 | 669.80 K | $40.09 B |
| 05/11/2026 | $291.29 | $289.77 (-0.52%) | $293.29 | $286.52 | 719.60 K | $40.38 B |
| 05/08/2026 | $291.01 | $292.52 (0.52%) | $294.05 | $285.34 | 978.50 K | $40.77 B |
| 05/07/2026 | $299.21 | $289.60 (-3.21%) | $301.10 | $287.68 | 1.04 M | $40.36 B |
| 05/06/2026 | $286.15 | $296.38 (3.58%) | $300.26 | $285.00 | 1.69 M | $41.31 B |
| 05/05/2026 | $273.33 | $277.33 (1.46%) | $278.37 | $270.55 | 975.40 K | $38.65 B |
| 05/04/2026 | $267.92 | $269.52 (0.6%) | $273.88 | $267.25 | 878.08 K | $37.56 B |
| 05/01/2026 | $271.82 | $268.34 (-1.28%) | $274.45 | $264.96 | 658.21 K | $37.40 B |
| 04/30/2026 | $261.39 | $269.92 (3.26%) | $270.45 | $261.09 | 643.26 K | $37.62 B |
| 04/29/2026 | $263.27 | $260.99 (-0.87%) | $264.00 | $256.11 | 546.38 K | $36.37 B |
| 04/28/2026 | $267.04 | $263.88 (-1.18%) | $267.45 | $262.04 | 466.33 K | $36.78 B |
| 04/27/2026 | $263.41 | $266.12 (1.03%) | $266.41 | $261.95 | 478.80 K | $37.09 B |
| 04/24/2026 | $266.85 | $264.04 (-1.05%) | $267.22 | $260.37 | 476.24 K | $36.80 B |
| 04/23/2026 | $268.49 | $268.74 (0.09%) | $271.96 | $263.95 | 703.63 K | $37.45 B |
| 04/22/2026 | $278.74 | $268.57 (-3.65%) | $279.61 | $264.51 | 907.70 K | $37.43 B |
| 04/21/2026 | $289.50 | $276.02 (-4.66%) | $290.01 | $275.12 | 772.97 K | $38.47 B |
| 04/20/2026 | $291.93 | $292.19 (0.09%) | $293.23 | $289.72 | 286.96 K | $40.72 B |
| 04/17/2026 | $289.28 | $291.57 (0.79%) | $297.19 | $289.00 | 559.07 K | $40.64 B |
| 04/16/2026 | $293.78 | $284.66 (-3.1%) | $294.82 | $284.59 | 609.20 K | $39.67 B |
| 04/15/2026 | $300.00 | $292.36 (-2.55%) | $300.00 | $291.67 | 496.20 K | $40.75 B |
| 04/14/2026 | $295.27 | $299.99 (1.6%) | $300.00 | $293.67 | 648.35 K | $41.81 B |
| 04/13/2026 | $289.19 | $293.79 (1.59%) | $293.98 | $286.63 | 543.75 K | $40.94 B |
| 04/10/2026 | $292.22 | $289.17 (-1.04%) | $292.22 | $285.43 | 606.00 K | $40.30 B |
| 04/09/2026 | $292.33 | $293.22 (0.3%) | $296.34 | $289.80 | 503.64 K | $40.87 B |
| 04/08/2026 | $287.49 | $293.34 (2.03%) | $296.03 | $285.00 | 770.54 K | $40.88 B |
| 04/07/2026 | $275.02 | $275.38 (0.13%) | $276.71 | $271.64 | 598.84 K | $38.38 B |
| 04/06/2026 | $270.34 | $276.77 (2.38%) | $276.89 | $270.34 | 400.71 K | $38.57 B |
| 04/02/2026 | $268.47 | $271.77 (1.23%) | $276.03 | $265.12 | 584.80 K | $37.88 B |
| 04/01/2026 | $278.00 | $275.48 (-0.91%) | $279.40 | $274.04 | 478.55 K | $38.39 B |
| 03/31/2026 | $268.33 | $274.20 (2.19%) | $276.28 | $266.26 | 829.99 K | $38.21 B |
| 03/30/2026 | $273.90 | $265.02 (-3.24%) | $276.33 | $263.55 | 692.03 K | $36.94 B |
| 03/27/2026 | $270.57 | $273.39 (1.04%) | $274.86 | $270.15 | 612.90 K | $38.10 B |
| 03/26/2026 | $276.14 | $272.64 (-1.27%) | $278.08 | $271.52 | 450.34 K | $38.00 B |
| 03/25/2026 | $281.00 | $279.09 (-0.68%) | $283.15 | $277.83 | 485.20 K | $38.90 B |
| 03/24/2026 | $277.49 | $280.69 (1.15%) | $281.24 | $275.61 | 424.70 K | $39.12 B |
| 03/23/2026 | $278.23 | $279.64 (0.51%) | $283.89 | $278.16 | 633.23 K | $38.97 B |
| 03/20/2026 | $276.00 | $275.16 (-0.3%) | $279.18 | $270.71 | 811.37 K | $38.35 B |
| 03/19/2026 | $284.38 | $277.16 (-2.54%) | $284.38 | $274.15 | 736.49 K | $38.63 B |
| 03/18/2026 | $293.41 | $288.33 (-1.73%) | $295.63 | $287.91 | 350.10 K | $40.18 B |
| 03/17/2026 | $293.59 | $292.21 (-0.47%) | $295.38 | $289.12 | 296.60 K | $40.72 B |
| 03/16/2026 | $291.12 | $291.47 (0.12%) | $294.14 | $289.75 | 459.70 K | $40.62 B |
| 03/13/2026 | $292.16 | $288.45 (-1.27%) | $294.23 | $285.52 | 467.30 K | $40.20 B |
| 03/12/2026 | $302.51 | $290.00 (-4.14%) | $306.57 | $289.62 | 604.27 K | $40.42 B |
| 03/11/2026 | $303.14 | $306.84 (1.22%) | $308.45 | $301.66 | 696.75 K | $42.76 B |
| 03/10/2026 | $308.73 | $306.40 (-0.75%) | $311.90 | $306.10 | 581.72 K | $42.70 B |
| 03/09/2026 | $301.40 | $310.29 (2.95%) | $310.36 | $297.76 | 762.05 K | $43.24 B |
| 03/06/2026 | $303.00 | $303.73 (0.24%) | $307.24 | $300.13 | 901.94 K | $42.33 B |
| 03/05/2026 | $316.96 | $307.36 (-3.03%) | $319.61 | $303.44 | 759.36 K | $42.84 B |
| 03/04/2026 | $327.88 | $320.05 (-2.39%) | $330.01 | $319.66 | 938.57 K | $44.60 B |
| 03/03/2026 | $324.70 | $326.71 (0.62%) | $329.92 | $319.15 | 759.15 K | $45.53 B |
| 03/02/2026 | $320.06 | $329.25 (2.87%) | $335.41 | $317.51 | 886.91 K | $45.89 B |
| 02/27/2026 | $314.80 | $319.46 (1.48%) | $323.29 | $312.21 | 2.15 M | $44.52 B |
| 02/26/2026 | $312.67 | $312.98 (0.1%) | $321.51 | $297.20 | 2.92 M | $43.62 B |
| 02/25/2026 | $352.59 | $344.72 (-2.23%) | $354.70 | $342.70 | 939.80 K | $48.04 B |
| 02/24/2026 | $345.00 | $350.64 (1.63%) | $351.27 | $341.38 | 665.90 K | $48.87 B |
| 02/23/2026 | $349.01 | $346.27 (-0.79%) | $352.91 | $345.41 | 644.92 K | $48.26 B |
| 02/20/2026 | $346.46 | $351.66 (1.5%) | $353.20 | $344.26 | 728.17 K | $48.96 B |
| 02/19/2026 | $341.37 | $345.99 (1.35%) | $348.45 | $340.80 | 520.29 K | $48.17 B |
| 02/18/2026 | $337.29 | $342.22 (1.46%) | $343.36 | $335.34 | 445.55 K | $47.64 B |
| 02/17/2026 | $332.50 | $337.21 (1.42%) | $345.52 | $330.94 | 777.00 K | $46.94 B |
| 02/13/2026 | $329.80 | $332.52 (0.82%) | $337.16 | $329.80 | 408.47 K | $46.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
