5 DAY PERFORMANCE
-14.65%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+0.19%
Heico Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $364.66 | $358.02 (-1.82%) | $365.38 | $353.13 | 357.62 K | $49.97 B |
| 07/06/2026 | $363.66 | $365.31 (0.45%) | $369.48 | $363.25 | 410.65 K | $50.98 B |
| 07/02/2026 | $361.49 | $362.09 (0.17%) | $366.59 | $357.46 | 501.01 K | $50.50 B |
| 07/01/2026 | $358.60 | $359.70 (0.31%) | $364.10 | $355.65 | 470.12 K | $50.17 B |
| 06/30/2026 | $352.34 | $356.19 (1.09%) | $356.31 | $349.60 | 484.80 K | $49.68 B |
| 06/29/2026 | $344.66 | $350.44 (1.68%) | $352.42 | $343.01 | 608.53 K | $48.87 B |
| 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 |
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.
