Heico Stock Price History
NYSE: HEIIndustrialsAerospaceUSD
298.28+2.37 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HEI price history at a glance
The price history for Heico (HEI) on this page begins on March 17, 1980, when the stock closed at $0.1435; it most recently closed at $298.28 on October 5, 2026. The highest price in this record is $376.86, reached on August 3, 2026; the latest close is 20.9% below that peak. Across the 45 complete calendar years in the table, HEI finished higher in 33 and lower in 12. Its best year was 1996 (+136.4%) and its worst was 1987 (-48.2%).
Over roughly 47 years the share price changed +207760.6%, a 17.8% compound annual price return (excluding dividends). In the last 12 months alone, HEI has lost 5.6%. 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 1980
- $376.86
- Date of high
- Aug 3, 2026
- Low since 1980
- $0.1063
- Date of low
- Aug 9, 1982
- 52-week high
- $376.86
- 52-week low
- $256.11
- IPO year
- 2000
- Last close
- $298.28
HEI returns
1 week
-1.38%
1 month
-4.50%
3 months
-15.00%
6 months
+3.15%
Year to date
-7.82%
1 year
-5.57%
3 years
+80.80%
5 years
+113.03%
HEI price return, excluding dividends.
HEI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 298.28 | -9.42% |
| 2025 | 329.31 | +38.38% |
| 2024 | 237.98 | +33.05% |
| 2023 | 178.87 | +16.42% |
| 2022 | 153.64 | +6.53% |
| 2021 | 144.22 | +8.93% |
| 2020 | 132.40 | +9.89% |
| 2019 | 120.48 | +59.70% |
| 2018 | 75.44 | +24.93% |
| 2017 | 60.38 | +52.87% |
| 2016 | 39.50 | +41.92% |
| 2015 | 27.83 | -6.69% |
| 2014 | 29.83 | +2.19% |
| 2013 | 29.19 | +53.98% |
| 2012 | 18.96 | -1.08% |
| 2011 | 19.16 | +43.25% |
| 2010 | 13.38 | +43.89% |
| 2009 | 9.30 | +11.24% |
| 2008 | 8.36 | -26.34% |
| 2007 | 11.35 | +39.33% |
| 2006 | 8.14 | +50.04% |
| 2005 | 5.43 | +14.56% |
| 2004 | 4.74 | +35.76% |
| 2003 | 3.49 | +75.16% |
| 2002 | 1.99 | -34.81% |
| 2001 | 3.06 | +12.85% |
| 2000 | 2.71 | -21.20% |
| 1999 | 3.44 | -30.89% |
| 1998 | 4.97 | +66.12% |
| 1997 | 2.99 | +90.00% |
| 1996 | 1.58 | +136.43% |
| 1995 | 0.6664 | +125.90% |
| 1994 | 0.295 | -19.55% |
| 1993 | 0.3667 | -11.53% |
| 1992 | 0.4145 | +6.12% |
| 1991 | 0.3906 | +12.63% |
| 1990 | 0.3468 | +10.13% |
| 1989 | 0.3149 | -18.84% |
| 1988 | 0.388 | +11.46% |
| 1987 | 0.3481 | -48.22% |
| 1986 | 0.6723 | +97.68% |
| 1985 | 0.3401 | +48.84% |
| 1984 | 0.2285 | +22.85% |
| 1983 | 0.186 | +18.62% |
| 1982 | 0.1568 | -11.91% |
| 1981 | 0.178 | -30.22% |
| 1980* | 0.2551 | +77.77% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HEI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 295.72 | 298.85 | 295.39 | 298.28 | +0.80% | |
| 293.37 | 297.08 | 291.98 | 295.91 | +0.04% | |
| 299.42 | 301.77 | 295.12 | 295.78 | -2.47% | |
| 302.47 | 303.77 | 295.12 | 303.26 | +0.56% | |
| 301.73 | 304.96 | 299.53 | 301.57 | -0.29% | |
| 309.91 | 311.23 | 302.21 | 302.45 | -1.29% | |
| 302.35 | 308.77 | 302.04 | 306.39 | +1.06% | |
| 305.26 | 307.31 | 302.79 | 303.18 | -1.28% | |
| 305.32 | 308.30 | 302.38 | 307.11 | +0.82% | |
| 304.71 | 309.01 | 301.10 | 304.61 | -1.27% | |
| 306.82 | 311.72 | 305.95 | 308.53 | +0.72% | |
| 308.27 | 310.91 | 305.38 | 306.33 | -1.37% | |
| 305.30 | 312.62 | 301.12 | 310.57 | +0.91% | |
| 306.00 | 309.39 | 301.01 | 307.77 | +1.56% | |
| 300.44 | 304.76 | 298.58 | 303.03 | +1.61% | |
| 294.99 | 298.42 | 293.57 | 298.22 | +0.59% | |
| 303.19 | 303.50 | 294.50 | 296.48 | -0.99% | |
| 296.88 | 304.12 | 295.05 | 299.43 | +0.87% | |
| 304.25 | 305.12 | 295.17 | 296.85 | -2.27% | |
| 309.76 | 311.14 | 302.24 | 303.75 | -3.88% | |
| 316.48 | 317.17 | 312.04 | 316.00 | +1.12% | |
| 312.32 | 314.94 | 307.69 | 312.49 | +0.05% | |
| 312.83 | 316.39 | 310.31 | 312.32 | -1.20% | |
| 324.13 | 324.13 | 315.77 | 316.10 | -2.88% | |
| 323.24 | 327.51 | 322.00 | 325.48 | -0.07% | |
| 325.55 | 327.42 | 320.22 | 325.70 | +0.87% | |
| 325.56 | 326.32 | 321.08 | 322.90 | -0.69% | |
| 329.65 | 332.04 | 324.37 | 325.15 | -1.81% | |
| 334.88 | 334.98 | 329.20 | 331.15 | -1.60% | |
| 339.95 | 340.23 | 331.00 | 336.53 | -0.14% | |
| 346.19 | 347.38 | 332.87 | 337.01 | -2.64% | |
| 370.00 | 370.00 | 337.60 | 346.15 | -1.40% | |
| 357.15 | 358.59 | 350.54 | 351.05 | -0.46% | |
| 353.75 | 360.05 | 350.82 | 352.67 | -0.67% | |
| 352.93 | 356.43 | 351.02 | 355.04 | +1.27% | |
| 359.06 | 363.04 | 350.45 | 350.58 | -3.53% | |
| 370.26 | 370.26 | 363.00 | 363.42 | -1.25% | |
| 367.67 | 369.62 | 365.48 | 368.01 | -0.88% | |
| 372.72 | 374.50 | 368.21 | 371.28 | -0.90% | |
| 371.69 | 375.84 | 369.53 | 374.67 | +0.84% | |
| 375.51 | 376.07 | 364.42 | 371.56 | -0.41% | |
| 367.96 | 373.55 | 365.62 | 373.10 | +1.68% | |
| 362.19 | 369.27 | 362.19 | 366.92 | +0.82% | |
| 369.29 | 371.56 | 363.82 | 363.94 | -0.99% | |
| 366.81 | 369.35 | 361.68 | 367.58 | +1.18% | |
| 372.08 | 376.86 | 361.71 | 363.29 | -0.96% | |
| 369.73 | 371.46 | 365.05 | 366.80 | -0.23% | |
| 364.46 | 370.39 | 362.87 | 367.66 | +2.00% | |
| 355.10 | 364.28 | 352.83 | 360.44 | +1.14% | |
| 353.23 | 359.22 | 352.84 | 356.36 | +0.62% | |
| 355.01 | 360.57 | 348.60 | 354.17 | -0.30% | |
| 363.00 | 364.99 | 351.18 | 355.23 | -2.26% | |
| 360.00 | 364.99 | 353.96 | 363.44 | +1.76% | |
| 354.19 | 361.70 | 351.81 | 357.15 | +2.16% | |
| 342.03 | 351.00 | 338.57 | 349.61 | +2.66% | |
| 337.47 | 345.02 | 334.75 | 340.54 | +1.58% | |
| 341.04 | 345.39 | 335.23 | 335.24 | -1.52% | |
| 340.75 | 343.89 | 337.22 | 340.40 | -0.01% | |
| 344.37 | 348.36 | 338.90 | 340.44 | -0.65% | |
| 340.33 | 352.01 | 338.64 | 342.66 | -0.40% | |
| 348.34 | 348.36 | 340.06 | 344.03 | -2.15% | |
| 348.28 | 354.39 | 346.48 | 351.59 | +1.73% | |
| 346.21 | 350.30 | 344.30 | 345.61 | +0.44% | |
| 347.69 | 348.75 | 341.73 | 344.11 | -1.94% | |
| 352.17 | 352.32 | 345.73 | 350.92 | -0.34% | |
| 348.95 | 353.63 | 347.42 | 352.13 | +1.25% | |
| 352.65 | 354.89 | 344.41 | 347.78 | -2.86% | |
| 364.66 | 365.38 | 353.13 | 358.02 | -2.00% | |
| 363.66 | 369.48 | 363.25 | 365.31 | +0.89% | |
| 361.49 | 366.59 | 357.46 | 362.09 | +0.66% | |
| 358.60 | 364.10 | 355.65 | 359.70 | +0.99% | |
| 352.34 | 356.31 | 349.60 | 356.19 | +1.64% | |
| 344.66 | 352.42 | 343.01 | 350.44 | +1.52% | |
| 341.87 | 345.63 | 336.21 | 345.21 | +0.81% | |
| 335.50 | 350.59 | 333.66 | 342.45 | +2.13% | |
| 334.76 | 339.96 | 333.72 | 335.30 | +0.34% | |
| 329.39 | 336.76 | 327.67 | 334.17 | +0.91% | |
| 332.92 | 337.48 | 329.59 | 331.15 | -1.77% | |
| 342.09 | 343.99 | 335.74 | 337.10 | -0.07% | |
| 331.70 | 343.00 | 331.14 | 337.33 | +0.54% | |
| 336.12 | 340.67 | 335.34 | 335.53 | -0.19% | |
| 337.41 | 341.40 | 335.59 | 336.18 | +1.38% | |
| 343.26 | 344.50 | 330.16 | 331.61 | -2.24% | |
| 324.18 | 339.68 | 323.19 | 339.22 | +5.72% | |
| 327.43 | 329.92 | 320.42 | 320.88 | -1.70% | |
| 323.75 | 330.57 | 315.00 | 326.42 | +0.90% | |
| 332.48 | 333.82 | 323.00 | 323.50 | -2.39% | |
| 330.68 | 332.95 | 327.06 | 331.43 | -0.46% | |
| 331.33 | 336.95 | 330.73 | 332.97 | +1.17% | |
| 330.00 | 333.57 | 327.25 | 329.11 | -0.91% | |
| 332.41 | 333.62 | 327.80 | 332.14 | -0.33% | |
| 347.71 | 348.47 | 332.49 | 333.25 | -4.29% | |
| 350.00 | 351.64 | 341.64 | 348.18 | +0.90% | |
| 346.71 | 351.99 | 335.66 | 345.07 | +11.53% | |
| 309.40 | 314.74 | 307.69 | 309.40 | +0.17% | |
| 307.04 | 311.90 | 304.38 | 308.86 | +2.60% | |
| 302.33 | 304.92 | 300.02 | 301.04 | -0.05% | |
| 298.76 | 303.59 | 295.68 | 301.20 | -0.10% | |
| 294.29 | 302.25 | 290.00 | 301.49 | +3.12% | |
| 292.65 | 295.38 | 288.53 | 292.37 | -0.41% | |
| 288.04 | 295.31 | 286.52 | 293.57 | +1.64% | |
| 292.90 | 298.10 | 287.44 | 288.84 | -2.80% | |
| 293.46 | 297.59 | 289.20 | 297.15 | +1.83% | |
| 287.29 | 295.44 | 283.19 | 291.80 | +1.44% | |
| 289.00 | 290.65 | 284.54 | 287.67 | -0.72% | |
| 291.29 | 293.29 | 286.52 | 289.77 | -0.94% | |
| 291.01 | 294.05 | 285.34 | 292.52 | +1.01% | |
| 299.21 | 301.10 | 287.68 | 289.60 | -2.29% | |
| 286.15 | 300.26 | 285.00 | 296.38 | +6.87% | |
| 273.33 | 278.37 | 270.55 | 277.33 | +2.90% | |
| 267.92 | 273.88 | 267.25 | 269.52 | +0.44% | |
| 271.82 | 274.45 | 264.96 | 268.34 | -0.59% | |
| 261.39 | 270.45 | 261.09 | 269.92 | +3.42% | |
| 263.27 | 264.00 | 256.11 | 260.99 | -1.10% | |
| 267.04 | 267.45 | 262.04 | 263.88 | -0.84% | |
| 263.41 | 266.41 | 261.95 | 266.12 | +0.79% | |
| 266.85 | 267.22 | 260.37 | 264.04 | -1.75% | |
| 268.49 | 271.96 | 263.95 | 268.74 | +0.06% | |
| 278.74 | 279.61 | 264.51 | 268.57 | -2.70% | |
| 289.50 | 290.01 | 275.12 | 276.02 | -5.53% | |
| 291.93 | 293.23 | 289.72 | 292.19 | +0.21% | |
| 289.28 | 297.19 | 289.00 | 291.57 | +2.43% | |
| 293.78 | 294.82 | 284.59 | 284.66 | -2.63% | |
| 300.00 | 300.00 | 291.67 | 292.36 | -2.54% | |
| 295.27 | 300.00 | 293.67 | 299.99 | +2.11% | |
| 289.19 | 293.98 | 286.63 | 293.79 | +1.60% | |
| 292.22 | 292.22 | 285.43 | 289.17 | -1.38% | |
| 292.33 | 296.34 | 289.80 | 293.22 | -0.04% | |
| 287.49 | 296.03 | 285.00 | 293.34 | +6.52% | |
| 275.02 | 276.71 | 271.64 | 275.38 | -0.50% | |
| 270.34 | 276.89 | 270.34 | 276.77 | +1.84% | |
| 268.47 | 276.03 | 265.12 | 271.77 | -1.35% | |
| 278.00 | 279.40 | 274.04 | 275.48 | +0.47% | |
| 268.33 | 276.28 | 266.26 | 274.20 | +3.46% | |
| 273.90 | 276.33 | 263.55 | 265.02 | -3.06% | |
| 270.57 | 274.86 | 270.15 | 273.39 | +0.28% | |
| 276.14 | 278.08 | 271.52 | 272.64 | -2.31% | |
| 281.00 | 283.15 | 277.83 | 279.09 | -0.57% | |
| 277.49 | 281.24 | 275.61 | 280.69 | +0.38% | |
| 278.23 | 283.89 | 278.16 | 279.64 | +1.63% | |
| 276.00 | 279.18 | 270.71 | 275.16 | -0.72% | |
| 284.38 | 284.38 | 274.15 | 277.16 | -3.87% | |
| 293.41 | 295.63 | 287.91 | 288.33 | -1.33% | |
| 293.59 | 295.38 | 289.12 | 292.21 | +0.25% | |
| 291.12 | 294.14 | 289.75 | 291.47 | +1.05% | |
| 292.16 | 294.23 | 285.52 | 288.45 | -0.53% | |
| 302.51 | 306.57 | 289.62 | 290.00 | -5.49% | |
| 303.14 | 308.45 | 301.66 | 306.84 | +0.14% | |
| 308.73 | 311.90 | 306.10 | 306.40 | -1.25% | |
| 301.40 | 310.36 | 297.76 | 310.29 | +2.16% | |
| 303.00 | 307.24 | 300.13 | 303.73 | -1.18% | |
| 316.96 | 319.61 | 303.44 | 307.36 | -3.97% | |
| 327.88 | 330.01 | 319.66 | 320.05 | -2.04% | |
| 324.70 | 329.92 | 319.15 | 326.71 | -0.77% | |
| 320.06 | 335.41 | 317.51 | 329.25 | +3.06% | |
| 314.80 | 323.29 | 312.21 | 319.46 | +2.07% | |
| 312.67 | 321.51 | 297.20 | 312.98 | -9.21% | |
| 352.59 | 354.70 | 342.70 | 344.72 | -1.69% | |
| 345.00 | 351.27 | 341.38 | 350.64 | +1.26% | |
| 349.01 | 352.91 | 345.41 | 346.27 | -1.53% | |
| 346.46 | 353.20 | 344.26 | 351.66 | +1.64% | |
| 341.37 | 348.45 | 340.80 | 345.99 | +1.10% | |
| 337.29 | 343.36 | 335.34 | 342.22 | +1.49% | |
| 332.50 | 345.52 | 330.94 | 337.21 | +1.41% | |
| 329.80 | 337.16 | 329.80 | 332.52 | +1.24% | |
| 326.30 | 332.43 | 323.99 | 328.45 | +1.88% | |
| 325.00 | 325.00 | 317.11 | 322.40 | -0.30% | |
| 323.87 | 325.00 | 320.25 | 323.36 | +0.27% | |
| 327.70 | 332.66 | 321.45 | 322.49 | -1.28% | |
| 327.59 | 330.59 | 325.24 | 326.67 | +1.36% | |
| 318.87 | 327.46 | 318.53 | 322.30 | -0.67% | |
| 333.82 | 334.81 | 319.27 | 324.48 | -2.94% | |
| 335.25 | 337.15 | 327.92 | 334.32 | +0.62% | |
| 332.17 | 334.79 | 329.75 | 332.26 | +0.41% | |
| 327.71 | 333.41 | 327.00 | 330.91 | -0.32% | |
| 333.70 | 336.14 | 328.22 | 331.96 | +0.26% | |
| 338.00 | 338.00 | 328.44 | 331.11 | -2.20% | |
| 339.70 | 342.22 | 335.89 | 338.56 | +0.72% | |
| 333.60 | 337.39 | 330.25 | 336.15 | +0.52% | |
| 342.92 | 342.92 | 333.17 | 334.41 | -1.48% | |
| 347.80 | 349.74 | 337.55 | 339.44 | -2.39% | |
| 347.34 | 351.08 | 344.66 | 347.75 | +0.94% | |
| 348.91 | 353.89 | 343.37 | 344.52 | -2.28% | |
| 358.37 | 359.00 | 351.81 | 352.55 | -1.53% | |
| 356.61 | 360.48 | 353.95 | 358.04 | +1.63% | |
| 352.34 | 353.91 | 346.26 | 352.29 | -0.00% | |
| 360.25 | 360.25 | 350.24 | 352.30 | -1.24% | |
| 354.87 | 357.60 | 353.37 | 356.74 | +0.90% | |
| 352.32 | 357.13 | 352.12 | 353.56 | +0.77% | |
| 357.10 | 361.69 | 346.62 | 350.85 | -0.02% | |
| 350.25 | 356.77 | 349.45 | 350.91 | +0.92% | |
| 343.00 | 348.98 | 342.33 | 347.70 | +1.78% | |
| 331.78 | 343.99 | 330.82 | 341.62 | +3.74% | |
| 323.22 | 329.75 | 320.18 | 329.31 | +1.77% | |
| 328.80 | 329.06 | 322.82 | 323.59 | -1.42% | |
| 327.47 | 328.37 | 325.33 | 328.26 | -0.30% | |
| 334.20 | 334.31 | 328.41 | 329.24 | -1.67% | |
| 337.35 | 338.74 | 334.00 | 334.84 | -0.96% | |
| 339.79 | 340.11 | 335.28 | 338.07 | +0.05% | |
| 336.00 | 339.81 | 331.51 | 337.89 | +0.99% | |
| 332.46 | 336.37 | 327.42 | 334.58 | +2.42% | |
| 318.89 | 330.36 | 316.14 | 326.67 | +5.81% | |
| 310.07 | 312.55 | 306.15 | 308.73 | +0.60% | |
| 309.81 | 312.36 | 306.08 | 306.89 | -1.10% | |
| 309.40 | 312.85 | 306.67 | 310.29 | -0.60% | |
| 312.53 | 315.86 | 310.13 | 312.16 | +0.54% | |
| 318.00 | 318.55 | 309.47 | 310.49 | -1.51% | |
| 310.34 | 315.63 | 308.38 | 315.26 | +2.13% | |
| 306.40 | 310.23 | 304.44 | 308.67 | +0.97% | |
| 313.58 | 316.95 | 304.77 | 305.71 | -2.82% | |
| 312.88 | 317.42 | 311.26 | 314.59 | +0.77% | |
| 316.56 | 316.56 | 309.36 | 312.20 | -1.09% | |
| 309.68 | 317.73 | 309.46 | 315.64 | +2.00% | |
| 308.84 | 310.08 | 306.40 | 309.45 | +0.39% | |
| 311.53 | 311.59 | 307.40 | 308.25 | -0.47% | |
| 313.68 | 316.22 | 309.59 | 309.71 | -2.27% | |
| 317.14 | 317.99 | 315.12 | 316.91 | +0.52% | |
| 315.26 | 317.92 | 313.58 | 315.26 | +0.22% | |
| 307.16 | 315.48 | 306.21 | 314.58 | +2.81% | |
| 304.24 | 308.30 | 302.67 | 305.98 | +0.91% | |
| 301.96 | 304.94 | 298.58 | 303.22 | +0.01% | |
| 313.01 | 313.01 | 301.12 | 303.18 | -1.40% | |
| 309.42 | 311.28 | 305.03 | 307.48 | -0.78% | |
| 310.00 | 314.71 | 305.89 | 309.90 | -0.32% | |
| 314.50 | 316.07 | 309.13 | 310.88 | -0.88% | |
| 312.00 | 317.84 | 310.70 | 313.64 | -1.19% | |
| 325.26 | 326.50 | 317.33 | 317.41 | -2.63% | |
| 328.59 | 334.33 | 325.52 | 325.97 | -0.91% | |
| 329.00 | 334.13 | 327.87 | 328.95 | -0.51% | |
| 329.00 | 337.57 | 325.03 | 330.64 | +2.36% | |
| 316.15 | 323.60 | 313.02 | 323.02 | +1.72% | |
| 318.44 | 323.74 | 316.95 | 317.56 | -0.25% | |
| 312.21 | 318.84 | 311.02 | 318.35 | +0.69% | |
| 312.70 | 316.71 | 311.01 | 316.17 | +0.43% | |
| 318.67 | 318.67 | 312.62 | 314.82 | -0.93% | |
| 310.78 | 318.15 | 309.58 | 317.77 | +2.40% | |
| 309.23 | 316.05 | 309.23 | 310.33 | -0.10% | |
| 312.55 | 313.56 | 308.69 | 310.63 | -0.61% | |
| 315.00 | 317.26 | 310.00 | 312.55 | -1.09% | |
| 317.10 | 318.97 | 314.72 | 315.98 | -0.25% | |
| 320.03 | 320.47 | 315.63 | 316.77 | -0.25% | |
| 312.09 | 318.11 | 312.09 | 317.56 | +1.79% | |
| 314.77 | 316.88 | 311.51 | 311.98 | -1.00% | |
| 315.90 | 319.91 | 313.41 | 315.14 | +0.68% | |
| 309.01 | 314.08 | 307.82 | 313.02 | +1.96% | |
| 306.34 | 307.49 | 304.51 | 306.99 | -0.12% | |
| 309.03 | 312.84 | 306.11 | 307.37 | +0.06% | |
| 318.44 | 318.55 | 305.27 | 307.20 | -1.85% | |
| 309.17 | 316.00 | 308.00 | 312.99 | +0.52% | |
| 309.00 | 313.47 | 308.62 | 311.36 | +1.48% | |
| 315.58 | 317.97 | 306.60 | 306.83 | -2.87% | |
| 321.05 | 322.70 | 314.56 | 315.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HEI chart for longer ranges.