5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
+13.46%
6 MONTH PERFORMANCE
-7.36%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-4.77%
Heico Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $341.87 | $345.21 (0.98%) | $345.63 | $336.21 | 606.20 K | $48.14 B |
| 06/25/2026 | $335.50 | $342.45 (2.07%) | $350.59 | $333.66 | 460.71 K | $47.76 B |
| 06/24/2026 | $334.76 | $335.30 (0.16%) | $339.96 | $333.72 | 375.34 K | $46.76 B |
| 06/23/2026 | $329.39 | $334.17 (1.45%) | $336.76 | $327.67 | 353.34 K | $46.60 B |
| 06/22/2026 | $332.92 | $331.15 (-0.53%) | $337.48 | $329.59 | 559.05 K | $46.18 B |
| 06/18/2026 | $342.09 | $337.10 (-1.46%) | $343.99 | $335.74 | 656.14 K | $47.01 B |
| 06/17/2026 | $331.70 | $337.33 (1.7%) | $343.00 | $331.14 | 491.12 K | $47.05 B |
| 06/16/2026 | $336.12 | $335.53 (-0.18%) | $340.67 | $335.34 | 326.16 K | $46.79 B |
| 06/15/2026 | $337.41 | $336.18 (-0.36%) | $341.40 | $335.59 | 535.20 K | $46.89 B |
| 06/12/2026 | $343.26 | $331.61 (-3.39%) | $344.50 | $330.16 | 432.55 K | $46.25 B |
| 06/11/2026 | $324.18 | $339.22 (4.64%) | $339.68 | $323.19 | 560.00 K | $47.31 B |
| 06/10/2026 | $327.43 | $320.88 (-2%) | $329.92 | $320.42 | 396.84 K | $44.75 B |
| 06/09/2026 | $323.75 | $326.42 (0.82%) | $330.57 | $315.00 | 842.23 K | $45.52 B |
| 06/08/2026 | $332.48 | $323.50 (-2.7%) | $333.82 | $323.00 | 748.65 K | $45.12 B |
| 06/05/2026 | $330.68 | $331.43 (0.23%) | $332.95 | $327.06 | 469.72 K | $46.22 B |
| 06/04/2026 | $331.33 | $332.97 (0.49%) | $336.95 | $330.73 | 672.20 K | $46.44 B |
| 06/03/2026 | $330.00 | $329.11 (-0.27%) | $333.57 | $327.25 | 875.54 K | $45.90 B |
| 06/02/2026 | $332.41 | $332.14 (-0.08%) | $333.62 | $327.80 | 610.20 K | $46.32 B |
| 06/01/2026 | $347.71 | $333.25 (-4.16%) | $348.47 | $332.49 | 777.16 K | $46.48 B |
| 05/29/2026 | $350.00 | $348.18 (-0.52%) | $351.64 | $341.64 | 965.45 K | $48.56 B |
| 05/28/2026 | $346.71 | $345.07 (-0.47%) | $351.99 | $335.66 | 1.58 M | $48.12 B |
| 05/27/2026 | $309.40 | $309.40 (0%) | $314.74 | $307.69 | 795.47 K | $43.15 B |
| 05/26/2026 | $307.04 | $308.86 (0.59%) | $311.90 | $304.38 | 846.81 K | $43.07 B |
| 05/22/2026 | $302.33 | $301.04 (-0.43%) | $304.92 | $300.02 | 480.32 K | $41.98 B |
| 05/21/2026 | $298.76 | $301.20 (0.82%) | $303.59 | $295.68 | 626.86 K | $42.01 B |
| 05/20/2026 | $294.29 | $301.49 (2.45%) | $302.25 | $290.00 | 972.95 K | $42.05 B |
| 05/19/2026 | $292.65 | $292.37 (-0.1%) | $295.38 | $288.53 | 585.00 K | $40.78 B |
| 05/18/2026 | $288.04 | $293.57 (1.92%) | $295.31 | $286.52 | 810.10 K | $40.94 B |
| 05/15/2026 | $292.90 | $288.84 (-1.39%) | $298.10 | $287.44 | 1.11 M | $40.28 B |
| 05/14/2026 | $293.46 | $297.15 (1.26%) | $297.59 | $289.20 | 751.11 K | $41.44 B |
| 05/13/2026 | $287.29 | $291.80 (1.57%) | $295.44 | $283.19 | 1.16 M | $40.70 B |
| 05/12/2026 | $289.00 | $287.67 (-0.46%) | $290.65 | $284.54 | 669.80 K | $40.12 B |
| 05/11/2026 | $291.29 | $289.77 (-0.52%) | $293.29 | $286.52 | 719.60 K | $40.41 B |
| 05/08/2026 | $291.01 | $292.52 (0.52%) | $294.05 | $285.34 | 978.50 K | $40.80 B |
| 05/07/2026 | $299.21 | $289.60 (-3.21%) | $301.10 | $287.68 | 1.04 M | $40.39 B |
| 05/06/2026 | $286.15 | $296.38 (3.58%) | $300.26 | $285.00 | 1.69 M | $41.33 B |
| 05/05/2026 | $273.33 | $277.33 (1.46%) | $278.37 | $270.55 | 975.40 K | $38.68 B |
| 05/04/2026 | $267.92 | $269.52 (0.6%) | $273.88 | $267.25 | 878.08 K | $37.59 B |
| 05/01/2026 | $271.82 | $268.34 (-1.28%) | $274.45 | $264.96 | 658.21 K | $37.42 B |
| 04/30/2026 | $261.39 | $269.92 (3.26%) | $270.45 | $261.09 | 643.26 K | $37.64 B |
| 04/29/2026 | $263.27 | $260.99 (-0.87%) | $264.00 | $256.11 | 546.38 K | $36.40 B |
| 04/28/2026 | $267.04 | $263.88 (-1.18%) | $267.45 | $262.04 | 466.33 K | $36.80 B |
| 04/27/2026 | $263.41 | $266.12 (1.03%) | $266.41 | $261.95 | 478.80 K | $37.11 B |
| 04/24/2026 | $266.85 | $264.04 (-1.05%) | $267.22 | $260.37 | 476.24 K | $36.82 B |
| 04/23/2026 | $268.49 | $268.74 (0.09%) | $271.96 | $263.95 | 703.63 K | $37.48 B |
| 04/22/2026 | $278.74 | $268.57 (-3.65%) | $279.61 | $264.51 | 907.70 K | $37.46 B |
| 04/21/2026 | $289.50 | $276.02 (-4.66%) | $290.01 | $275.12 | 772.97 K | $38.49 B |
| 04/20/2026 | $291.93 | $292.19 (0.09%) | $293.23 | $289.72 | 286.96 K | $40.75 B |
| 04/17/2026 | $289.28 | $291.57 (0.79%) | $297.19 | $289.00 | 559.07 K | $40.66 B |
| 04/16/2026 | $293.78 | $284.66 (-3.1%) | $294.82 | $284.59 | 609.20 K | $39.70 B |
| 04/15/2026 | $300.00 | $292.36 (-2.55%) | $300.00 | $291.67 | 496.20 K | $40.77 B |
| 04/14/2026 | $295.27 | $299.99 (1.6%) | $300.00 | $293.67 | 648.35 K | $41.84 B |
| 04/13/2026 | $289.19 | $293.79 (1.59%) | $293.98 | $286.63 | 543.75 K | $40.97 B |
| 04/10/2026 | $292.22 | $289.17 (-1.04%) | $292.22 | $285.43 | 606.00 K | $40.33 B |
| 04/09/2026 | $292.33 | $293.22 (0.3%) | $296.34 | $289.80 | 503.64 K | $40.89 B |
| 04/08/2026 | $287.49 | $293.34 (2.03%) | $296.03 | $285.00 | 770.54 K | $40.91 B |
| 04/07/2026 | $275.02 | $275.38 (0.13%) | $276.71 | $271.64 | 598.84 K | $38.41 B |
| 04/06/2026 | $270.34 | $276.77 (2.38%) | $276.89 | $270.34 | 400.71 K | $38.60 B |
| 04/02/2026 | $268.47 | $271.77 (1.23%) | $276.03 | $265.12 | 584.80 K | $37.90 B |
| 04/01/2026 | $278.00 | $275.48 (-0.91%) | $279.40 | $274.04 | 478.55 K | $38.42 B |
| 03/31/2026 | $268.33 | $274.20 (2.19%) | $276.28 | $266.26 | 829.99 K | $38.24 B |
| 03/30/2026 | $273.90 | $265.02 (-3.24%) | $276.33 | $263.55 | 692.03 K | $36.96 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.
