5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-10.81%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-3.30%
Heico Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $293.93 | $295.74 (0.62%) | $297.08 | $291.60 | 211.76 K | $41.28 B |
| 10/07/2026 | $299.42 | $295.78 (-1.22%) | $301.77 | $295.12 | 461.71 K | $41.32 B |
| 10/06/2026 | $302.47 | $303.26 (0.26%) | $303.77 | $295.12 | 424.70 K | $42.37 B |
| 10/05/2026 | $301.73 | $301.57 (-0.05%) | $304.96 | $299.53 | 479.70 K | $42.13 B |
| 10/02/2026 | $309.91 | $302.45 (-2.41%) | $311.23 | $302.21 | 488.45 K | $42.25 B |
| 10/01/2026 | $302.35 | $306.39 (1.34%) | $308.77 | $302.04 | 347.91 K | $42.80 B |
| 09/30/2026 | $305.26 | $303.18 (-0.68%) | $307.31 | $302.79 | 370.60 K | $42.35 B |
| 09/29/2026 | $305.32 | $307.11 (0.59%) | $308.30 | $302.38 | 456.78 K | $42.90 B |
| 09/28/2026 | $304.71 | $304.61 (-0.03%) | $309.01 | $301.10 | 579.66 K | $42.55 B |
| 09/25/2026 | $306.82 | $308.53 (0.56%) | $311.72 | $305.95 | 615.90 K | $43.10 B |
| 09/24/2026 | $308.27 | $306.33 (-0.63%) | $310.91 | $305.38 | 419.23 K | $42.79 B |
| 09/23/2026 | $305.30 | $310.57 (1.73%) | $312.62 | $301.12 | 577.30 K | $43.39 B |
| 09/22/2026 | $306.00 | $307.77 (0.58%) | $309.39 | $301.01 | 630.14 K | $43.00 B |
| 09/21/2026 | $300.44 | $303.03 (0.86%) | $304.76 | $298.58 | 403.30 K | $42.33 B |
| 09/18/2026 | $294.99 | $298.22 (1.09%) | $298.42 | $293.57 | 735.75 K | $41.66 B |
| 09/17/2026 | $303.19 | $296.48 (-2.21%) | $303.50 | $294.50 | 373.93 K | $41.42 B |
| 09/16/2026 | $296.88 | $299.43 (0.86%) | $304.12 | $295.05 | 388.31 K | $41.83 B |
| 09/15/2026 | $304.25 | $296.85 (-2.43%) | $305.12 | $295.17 | 464.20 K | $41.47 B |
| 09/14/2026 | $309.76 | $303.75 (-1.94%) | $311.14 | $302.24 | 480.40 K | $42.43 B |
| 09/11/2026 | $316.48 | $316.00 (-0.15%) | $317.17 | $312.04 | 326.80 K | $44.15 B |
| 09/10/2026 | $312.32 | $312.49 (0.05%) | $314.94 | $307.69 | 595.50 K | $43.66 B |
| 09/09/2026 | $312.83 | $312.32 (-0.16%) | $316.39 | $310.31 | 431.04 K | $43.63 B |
| 09/08/2026 | $324.13 | $316.10 (-2.48%) | $324.13 | $315.77 | 534.63 K | $44.16 B |
| 09/04/2026 | $323.24 | $325.48 (0.69%) | $327.51 | $322.00 | 477.50 K | $45.47 B |
| 09/03/2026 | $325.55 | $325.70 (0.05%) | $327.42 | $320.22 | 447.65 K | $45.50 B |
| 09/02/2026 | $325.56 | $322.90 (-0.82%) | $326.32 | $321.08 | 439.10 K | $45.11 B |
| 09/01/2026 | $329.65 | $325.15 (-1.37%) | $332.04 | $324.37 | 367.50 K | $45.42 B |
| 08/31/2026 | $334.88 | $331.15 (-1.11%) | $334.98 | $329.20 | 636.24 K | $46.26 B |
| 08/28/2026 | $339.95 | $336.53 (-1.01%) | $340.23 | $331.00 | 448.30 K | $47.01 B |
| 08/27/2026 | $346.19 | $337.01 (-2.65%) | $347.38 | $332.87 | 720.40 K | $47.08 B |
| 08/26/2026 | $370.00 | $346.15 (-6.45%) | $370.00 | $337.60 | 1.37 M | $48.36 B |
| 08/25/2026 | $357.15 | $351.05 (-1.71%) | $358.59 | $350.54 | 557.11 K | $49.04 B |
| 08/24/2026 | $353.75 | $352.67 (-0.31%) | $360.05 | $350.82 | 605.99 K | $49.27 B |
| 08/21/2026 | $352.93 | $355.04 (0.6%) | $356.43 | $351.02 | 353.91 K | $49.55 B |
| 08/20/2026 | $359.06 | $350.58 (-2.36%) | $363.04 | $350.45 | 548.60 K | $48.93 B |
| 08/19/2026 | $370.26 | $363.42 (-1.85%) | $370.26 | $363.00 | 379.00 K | $50.72 B |
| 08/18/2026 | $367.67 | $368.01 (0.09%) | $369.62 | $365.48 | 369.08 K | $51.36 B |
| 08/17/2026 | $372.72 | $371.28 (-0.39%) | $374.50 | $368.21 | 355.66 K | $51.82 B |
| 08/14/2026 | $371.69 | $374.67 (0.8%) | $375.84 | $369.53 | 477.94 K | $52.29 B |
| 08/13/2026 | $375.51 | $371.56 (-1.05%) | $376.07 | $364.42 | 506.55 K | $51.86 B |
| 08/12/2026 | $367.96 | $373.10 (1.4%) | $373.55 | $365.62 | 329.10 K | $52.07 B |
| 08/11/2026 | $362.19 | $366.92 (1.31%) | $369.27 | $362.19 | 390.93 K | $51.21 B |
| 08/10/2026 | $369.29 | $363.94 (-1.45%) | $371.56 | $363.82 | 336.91 K | $50.79 B |
| 08/07/2026 | $366.81 | $367.58 (0.21%) | $369.35 | $361.68 | 387.64 K | $51.30 B |
| 08/06/2026 | $372.08 | $363.29 (-2.36%) | $376.86 | $361.71 | 414.50 K | $50.70 B |
| 08/05/2026 | $369.73 | $366.80 (-0.79%) | $371.46 | $365.05 | 348.50 K | $51.19 B |
| 08/04/2026 | $364.46 | $367.66 (0.88%) | $370.39 | $362.87 | 442.69 K | $51.31 B |
| 08/03/2026 | $355.10 | $360.44 (1.5%) | $364.28 | $352.83 | 397.35 K | $50.30 B |
| 07/31/2026 | $353.23 | $356.36 (0.89%) | $359.22 | $352.84 | 450.07 K | $49.73 B |
| 07/30/2026 | $355.01 | $354.17 (-0.24%) | $360.57 | $348.60 | 409.75 K | $49.43 B |
| 07/29/2026 | $363.00 | $355.23 (-2.14%) | $364.99 | $351.18 | 507.54 K | $49.58 B |
| 07/28/2026 | $360.00 | $363.44 (0.96%) | $364.99 | $353.96 | 488.50 K | $50.72 B |
| 07/27/2026 | $354.19 | $357.15 (0.84%) | $361.70 | $351.81 | 384.95 K | $49.84 B |
| 07/24/2026 | $342.03 | $349.61 (2.22%) | $351.00 | $338.57 | 411.00 K | $48.79 B |
| 07/23/2026 | $337.47 | $340.54 (0.91%) | $345.02 | $334.75 | 558.13 K | $47.53 B |
| 07/22/2026 | $341.04 | $335.24 (-1.7%) | $345.39 | $335.23 | 367.33 K | $46.79 B |
| 07/21/2026 | $340.75 | $340.40 (-0.1%) | $343.89 | $337.22 | 430.79 K | $47.51 B |
| 07/20/2026 | $344.37 | $340.44 (-1.14%) | $348.36 | $338.90 | 361.62 K | $47.51 B |
| 07/17/2026 | $340.33 | $342.66 (0.68%) | $352.01 | $338.64 | 528.32 K | $47.82 B |
| 07/16/2026 | $348.34 | $344.03 (-1.24%) | $348.36 | $340.06 | 398.45 K | $48.01 B |
| 07/15/2026 | $348.28 | $351.59 (0.95%) | $354.39 | $346.48 | 459.60 K | $49.07 B |
| 07/14/2026 | $346.21 | $345.61 (-0.17%) | $350.30 | $344.30 | 519.60 K | $48.23 B |
| 07/13/2026 | $347.69 | $344.11 (-1.03%) | $348.75 | $341.73 | 488.53 K | $48.02 B |
| 07/10/2026 | $352.17 | $350.92 (-0.35%) | $352.32 | $345.73 | 290.65 K | $48.97 B |
| 07/09/2026 | $348.95 | $352.13 (0.91%) | $353.63 | $347.42 | 349.43 K | $49.14 B |
| 07/08/2026 | $352.65 | $347.78 (-1.38%) | $354.89 | $344.41 | 490.70 K | $48.54 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.
