Heico Stock Price History
NYSE: HEI.AIndustrialsAerospace & DefenseUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HEI.A price history at a glance
The price history for Heico (HEI.A) on this page begins on July 6, 2026, when the stock closed at $254.07; it most recently closed at $223.05 on October 5, 2026. The highest price in this record is $275.03, reached on August 10, 2026; the latest close is 18.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $275.03
- Date of high
- Aug 10, 2026
- Low since 2026
- $218.00
- Date of low
- Oct 5, 2026
- 52-week high
- $279.66
- 52-week low
- $199.35
- Last close
- $223.05
HEI.A returns
1 week
-0.80%
1 month
-4.06%
3 months
-12.21%
HEI.A price return, excluding dividends.
HEI.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 221.90 | 223.55 | 220.47 | 223.05 | +0.90% | |
| 221.60 | 221.77 | 218.00 | 221.07 | -0.10% | |
| 223.39 | 224.54 | 221.02 | 221.29 | -2.31% | |
| 225.69 | 226.85 | 221.21 | 226.52 | +0.73% | |
| 224.27 | 226.99 | 223.07 | 224.88 | +0.02% | |
| 233.37 | 234.87 | 224.82 | 224.84 | -2.59% | |
| 229.00 | 232.30 | 226.99 | 230.82 | +1.09% | |
| 231.08 | 232.94 | 228.17 | 228.33 | -1.09% | |
| 229.71 | 232.94 | 229.10 | 230.84 | +0.09% | |
| 229.05 | 232.94 | 225.64 | 230.63 | -0.60% | |
| 231.21 | 233.78 | 229.58 | 232.02 | +1.12% | |
| 230.70 | 235.02 | 229.43 | 229.44 | -0.72% | |
| 229.00 | 234.56 | 228.61 | 231.11 | +0.82% | |
| 228.80 | 231.25 | 225.52 | 229.22 | +1.12% | |
| 224.12 | 227.64 | 222.82 | 226.67 | +2.15% | |
| 220.78 | 221.95 | 218.92 | 221.90 | +0.47% | |
| 225.70 | 225.70 | 219.81 | 220.87 | -0.67% | |
| 223.35 | 227.41 | 222.04 | 222.37 | -0.04% | |
| 228.00 | 228.24 | 221.01 | 222.45 | -2.32% | |
| 233.39 | 234.69 | 225.53 | 227.73 | -3.20% | |
| 234.99 | 239.53 | 232.04 | 235.25 | +1.25% | |
| 232.36 | 235.82 | 229.64 | 232.34 | -0.06% | |
| 235.34 | 236.31 | 231.59 | 232.48 | -1.09% | |
| 240.26 | 240.26 | 234.88 | 235.04 | -2.14% | |
| 238.20 | 241.58 | 238.20 | 240.18 | +0.38% | |
| 243.26 | 243.26 | 236.65 | 239.26 | -0.24% | |
| 243.98 | 243.98 | 239.21 | 239.83 | -0.90% | |
| 242.95 | 245.21 | 241.33 | 242.00 | -0.89% | |
| 246.92 | 249.34 | 244.11 | 244.17 | -2.36% | |
| 249.30 | 252.27 | 246.40 | 250.06 | -0.38% | |
| 257.50 | 258.43 | 246.97 | 251.01 | -1.89% | |
| 262.31 | 265.98 | 250.17 | 255.84 | -0.49% | |
| 262.30 | 262.77 | 256.77 | 257.10 | -0.82% | |
| 262.90 | 263.62 | 258.56 | 259.23 | -0.68% | |
| 256.03 | 261.89 | 256.03 | 261.00 | +1.19% | |
| 261.60 | 265.09 | 256.66 | 257.92 | -2.45% | |
| 268.78 | 268.97 | 264.39 | 264.39 | -1.63% | |
| 267.00 | 272.42 | 265.94 | 268.78 | -0.67% | |
| 272.30 | 274.04 | 270.21 | 270.60 | -1.60% | |
| 273.23 | 275.03 | 270.86 | 274.99 | +0.92% | |
| 274.78 | 274.78 | 267.56 | 272.49 | +0.10% | |
| 267.03 | 272.38 | 264.73 | 272.21 | +2.83% | |
| 264.18 | 268.67 | 262.62 | 264.72 | -0.14% | |
| 269.14 | 270.01 | 264.22 | 265.08 | -0.46% | |
| 263.58 | 269.68 | 262.42 | 266.31 | +0.90% | |
| 265.60 | 272.74 | 261.76 | 263.93 | -0.95% | |
| 262.50 | 268.42 | 262.50 | 266.46 | +0.19% | |
| 265.00 | 267.97 | 263.79 | 265.96 | +1.58% | |
| 255.31 | 263.22 | 255.31 | 261.82 | +1.76% | |
| 253.13 | 259.02 | 253.13 | 257.28 | +0.44% | |
| 259.06 | 263.23 | 252.78 | 256.15 | -0.47% | |
| 260.64 | 263.19 | 255.09 | 257.36 | -2.24% | |
| 258.65 | 263.47 | 257.68 | 263.25 | +1.48% | |
| 255.02 | 261.17 | 254.81 | 259.42 | +2.38% | |
| 250.50 | 254.02 | 250.43 | 253.40 | +1.82% | |
| 244.51 | 250.24 | 244.51 | 248.87 | +1.89% | |
| 248.05 | 250.00 | 244.16 | 244.25 | -1.37% | |
| 248.91 | 249.74 | 246.00 | 247.64 | -0.22% | |
| 250.00 | 253.43 | 246.78 | 248.18 | -0.76% | |
| 242.01 | 255.76 | 229.91 | 250.07 | -0.07% | |
| 252.31 | 252.91 | 247.62 | 250.24 | -1.17% | |
| 249.10 | 255.59 | 249.10 | 253.20 | +1.40% | |
| 251.99 | 253.08 | 249.55 | 249.70 | +0.16% | |
| 251.93 | 252.00 | 247.68 | 249.30 | -1.88% | |
| 252.14 | 254.64 | 249.50 | 254.07 | +0.32% | |
| 248.03 | 254.82 | 247.79 | 253.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HEI.A chart for longer ranges.