NYSE - Delayed Quote
USD
HEICO Corporation (HEI)
325.48
-0.22
(-0.07%)
At close: September 4 at 4:00:03 PM EDT
325.48
0.00
(0.00%)
After hours: 8:00:00 PM EDT
Trade Heico on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
323.24
327.51
322.00
325.48
325.48
477,500
Sep 3, 2026
325.55
327.42
320.22
325.70
325.70
447,600
Sep 2, 2026
325.56
326.32
321.08
322.90
322.90
439,100
Sep 1, 2026
329.65
332.04
324.37
325.15
325.15
367,500
Aug 31, 2026
334.88
334.98
329.20
331.15
331.15
636,200
Aug 28, 2026
339.95
340.23
331.00
336.53
336.53
448,300
Aug 27, 2026
346.19
347.38
332.87
337.01
337.01
720,400
Aug 26, 2026
370.00
370.00
337.60
346.15
346.15
1,371,700
Aug 25, 2026
357.15
358.59
350.54
351.05
351.05
556,000
Aug 24, 2026
353.75
360.05
350.82
352.67
352.67
605,800
Aug 21, 2026
352.93
356.43
351.02
355.04
355.04
353,900
Aug 20, 2026
359.06
363.04
350.45
350.58
350.58
548,600
Aug 19, 2026
370.26
370.26
363.00
363.42
363.42
379,000
Aug 18, 2026
367.67
369.62
365.48
368.01
368.01
369,000
Aug 17, 2026
372.72
374.50
368.21
371.28
371.28
355,600
Aug 14, 2026
371.69
375.84
369.53
374.67
374.67
477,900
Aug 13, 2026
375.51
376.07
364.42
371.56
371.56
506,500
Aug 12, 2026
367.96
373.55
365.62
373.10
373.10
329,100
Aug 11, 2026
362.19
369.27
362.19
366.92
366.92
390,900
Aug 10, 2026
369.29
371.56
363.82
363.94
363.94
336,900
Aug 7, 2026
366.81
369.35
361.68
367.58
367.58
387,600
Aug 6, 2026
372.08
376.86
361.71
363.29
363.29
414,500
Aug 5, 2026
369.73
371.46
365.05
366.80
366.80
348,500
Aug 4, 2026
364.46
370.39
362.87
367.66
367.66
442,600
Aug 3, 2026
355.10
364.28
352.83
360.44
360.44
397,300
Jul 31, 2026
353.23
359.22
352.84
356.36
356.36
449,900
Jul 30, 2026
355.01
360.57
348.60
354.17
354.17
409,700
Jul 29, 2026
363.00
364.99
351.18
355.23
355.23
507,500
Jul 28, 2026
360.00
364.99
353.96
363.44
363.44
488,500
Jul 27, 2026
354.19
361.70
351.81
357.15
357.15
384,900
Jul 24, 2026
342.03
351.00
338.57
349.61
349.61
411,000
Jul 23, 2026
337.47
345.02
334.75
340.54
340.54
558,100
Jul 22, 2026
341.04
345.39
335.23
335.24
335.24
367,300
Jul 21, 2026
340.75
343.89
337.22
340.40
340.40
430,700
Jul 20, 2026
344.37
348.36
338.90
340.44
340.44
361,600
Jul 17, 2026
340.33
352.01
338.64
342.66
342.66
528,300
Jul 16, 2026
348.34
348.36
340.06
344.03
344.03
398,400
Jul 15, 2026
348.28
354.39
346.48
351.59
351.59
459,600
Jul 14, 2026
346.21
350.30
344.30
345.61
345.61
519,600
Jul 13, 2026
347.69
348.75
341.73
344.11
344.11
488,500
Jul 10, 2026
352.17
352.32
345.73
350.92
350.92
290,600
Jul 9, 2026
348.95
353.63
347.42
352.13
352.13
349,400
Jul 8, 2026
352.65
354.89
344.41
347.78
347.78
490,700
Jul 7, 2026
364.66
365.38
353.13
358.02
358.02
357,600
Jul 6, 2026
363.66
369.48
363.25
365.31
365.31
410,600
Jul 2, 2026
361.49
366.59
357.46
362.09
362.09
501,000
Jul 1, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
358.60
364.10
355.65
359.70
359.70
470,100
Jun 30, 2026
352.34
356.31
349.60
356.19
356.06
484,800
Jun 29, 2026
344.66
352.42
343.01
350.44
350.31
608,500
Jun 26, 2026
341.87
345.63
336.21
345.21
345.08
606,200
Jun 25, 2026
335.50
350.59
333.66
342.45
342.33
460,700
Jun 24, 2026
334.76
339.96
333.72
335.30
335.18
375,300
Jun 23, 2026
329.39
336.76
327.67
334.17
334.05
353,300
Jun 22, 2026
332.92
337.48
329.59
331.15
331.03
559,000
Jun 18, 2026
342.09
343.99
335.74
337.10
336.98
656,100
Jun 17, 2026
331.70
343.00
331.14
337.33
337.21
491,100
Jun 16, 2026
336.12
340.67
335.34
335.53
335.41
326,100
Jun 15, 2026
337.41
341.40
335.59
336.18
336.06
535,200
Jun 12, 2026
343.26
344.50
330.16
331.61
331.49
432,500
Jun 11, 2026
324.18
339.68
323.19
339.22
339.10
560,000
Jun 10, 2026
327.43
329.92
320.42
320.88
320.76
396,800
Jun 9, 2026
323.75
330.57
315.00
326.42
326.30
842,200
Jun 8, 2026
332.48
333.82
323.00
323.50
323.38
748,600
Jun 5, 2026
330.68
332.95
327.06
331.43
331.31
469,700
Jun 4, 2026
331.33
336.95
330.73
332.97
332.85
672,200
Jun 3, 2026
330.00
333.57
327.25
329.11
328.99
875,500
Jun 2, 2026
332.41
333.62
327.80
332.14
332.02
610,100
Jun 1, 2026
347.71
348.47
332.49
333.25
333.13
777,000
May 29, 2026
350.00
351.64
341.64
348.18
348.05
965,400
May 28, 2026
346.71
351.99
335.66
345.07
344.94
1,581,600
May 27, 2026
309.40
314.74
307.69
309.40
309.29
792,600
May 26, 2026
307.04
311.90
304.38
308.86
308.75
845,700
May 22, 2026
302.33
304.92
300.02
301.04
300.93
480,300
May 21, 2026
298.76
303.59
295.68
301.20
301.09
626,800
May 20, 2026
294.29
302.25
290.00
301.49
301.38
972,900
May 19, 2026
292.65
295.38
288.53
292.37
292.26
585,000
May 18, 2026
288.04
295.31
286.52
293.57
293.46
810,100
May 15, 2026
292.90
298.10
287.44
288.84
288.73
1,110,700
May 14, 2026
293.46
297.59
289.20
297.15
297.04
751,100
May 13, 2026
287.29
295.44
283.19
291.80
291.69
1,164,300
May 12, 2026
289.00
290.65
284.54
287.67
287.57
669,800
May 11, 2026
291.29
293.29
286.52
289.77
289.66
719,600
May 8, 2026
291.01
294.05
285.34
292.52
292.41
978,500
May 7, 2026
299.21
301.10
287.68
289.60
289.49
1,035,200
May 6, 2026
286.15
300.26
285.00
296.38
296.27
1,685,800
May 5, 2026
273.33
278.37
270.55
277.33
277.23
975,400
May 4, 2026
267.92
273.88
267.25
269.52
269.42
878,000
May 1, 2026
271.82
274.45
264.96
268.34
268.24
658,100
Apr 30, 2026
261.39
270.45
261.09
269.92
269.82
643,200
Apr 29, 2026
263.27
264.00
256.11
260.99
260.89
546,300
Apr 28, 2026
267.04
267.45
262.04
263.88
263.78
466,300
Apr 27, 2026
263.41
266.41
261.95
266.12
266.02
478,800
Apr 24, 2026
266.85
267.22
260.37
264.04
263.94
476,000
Apr 23, 2026
268.49
271.96
263.95
268.74
268.64
703,600
Apr 22, 2026
278.74
279.61
264.51
268.57
268.47
907,600
Apr 21, 2026
289.50
290.01
275.12
276.02
275.92
772,900
Apr 20, 2026
291.93
293.23
289.72
292.19
292.08
286,900
Apr 17, 2026
289.28
297.19
289.00
291.57
291.46
559,000
Apr 16, 2026
293.78
294.82
284.59
284.66
284.56
609,200
Apr 15, 2026
300.00
300.00
291.67
292.36
292.25
496,200
Apr 14, 2026
295.27
300.00
293.67
299.99
299.88
648,300
Apr 13, 2026
289.19
293.98
286.63
293.79
293.68
543,700
Apr 10, 2026
292.22
292.22
285.43
289.17
289.06
606,000
Apr 9, 2026
292.33
296.34
289.80
293.22
293.11
503,600
Apr 8, 2026
287.49
296.03
285.00
293.34
293.23
770,500
Apr 7, 2026
275.02
276.71
271.64
275.38
275.28
598,400
Apr 6, 2026
270.34
276.89
270.34
276.77
276.67
400,700
Apr 2, 2026
268.47
276.03
265.12
271.77
271.67
584,800
Apr 1, 2026
278.00
279.40
274.04
275.48
275.38
478,500
Mar 31, 2026
268.33
276.28
266.26
274.20
274.10
829,900
Mar 30, 2026
273.90
276.33
263.55
265.02
264.92
692,000
Mar 27, 2026
270.57
274.86
270.15
273.39
273.29
612,900
Mar 26, 2026
276.14
278.08
271.52
272.64
272.54
450,300
Mar 25, 2026
281.00
283.15
277.83
279.09
278.99
485,200
Mar 24, 2026
277.49
281.24
275.61
280.69
280.59
424,700
Mar 23, 2026
278.23
283.89
278.16
279.64
279.54
633,200
Mar 20, 2026
276.00
279.18
270.71
275.16
275.06
811,000
Mar 19, 2026
284.38
284.38
274.15
277.16
277.06
736,400
Mar 18, 2026
293.41
295.63
287.91
288.33
288.22
350,100
Mar 17, 2026
293.59
295.38
289.12
292.21
292.10
296,600
Mar 16, 2026
291.12
294.14
289.75
291.47
291.36
459,600
Mar 13, 2026
292.16
294.23
285.52
288.45
288.34
467,300
Mar 12, 2026
302.51
306.57
289.62
290.00
289.89
603,900
Mar 11, 2026
303.14
308.45
301.66
306.84
306.73
696,600
Mar 10, 2026
308.73
311.90
306.10
306.40
306.29
581,700
Mar 9, 2026
301.40
310.36
297.76
310.29
310.18
762,000
Mar 6, 2026
303.00
307.24
300.13
303.73
303.62
901,900
Mar 5, 2026
316.96
319.61
303.44
307.36
307.25
759,300
Mar 4, 2026
327.88
330.01
319.66
320.05
319.93
938,500
Mar 3, 2026
324.70
329.92
319.15
326.71
326.59
759,100
Mar 2, 2026
320.06
335.41
317.51
329.25
329.13
886,900
Feb 27, 2026
314.80
323.29
312.21
319.46
319.34
2,147,200
Feb 26, 2026
312.67
321.51
297.20
312.98
312.87
2,919,300
Feb 25, 2026
352.59
354.70
342.70
344.72
344.59
939,800
Feb 24, 2026
345.00
351.27
341.38
350.64
350.51
665,600
Feb 23, 2026
349.01
352.91
345.41
346.27
346.14
644,800
Feb 20, 2026
346.46
353.20
344.26
351.66
351.53
728,100
Feb 19, 2026
341.37
348.45
340.80
345.99
345.86
520,200
Feb 18, 2026
337.29
343.36
335.34
342.22
342.10
445,500
Feb 17, 2026
332.50
345.52
330.94
337.21
337.09
777,000
Feb 13, 2026
329.80
337.16
329.80
332.52
332.40
408,400
Feb 12, 2026
326.30
332.43
323.99
328.45
328.33
489,900
Feb 11, 2026
325.00
325.00
317.11
322.40
322.28
401,200
Feb 10, 2026
323.87
325.00
320.25
323.36
323.24
308,800
Feb 9, 2026
327.70
332.66
321.45
322.49
322.37
389,800
Feb 6, 2026
327.59
330.59
325.24
326.67
326.55
406,100
Feb 5, 2026
318.87
327.46
318.53
322.30
322.18
393,800
Feb 4, 2026
333.82
334.81
319.27
324.48
324.36
561,200
Feb 3, 2026
335.25
337.15
327.92
334.32
334.20
489,500
Feb 2, 2026
332.17
334.79
329.75
332.26
332.14
411,300
Jan 30, 2026
327.71
333.41
327.00
330.91
330.79
271,200
Jan 29, 2026
333.70
336.14
328.22
331.96
331.84
517,200
Jan 28, 2026
338.00
338.00
328.44
331.11
330.99
391,200
Jan 27, 2026
339.70
342.22
335.89
338.56
338.44
380,200
Jan 26, 2026
333.60
337.39
330.25
336.15
336.03
299,600
Jan 23, 2026
342.92
342.92
333.17
334.41
334.29
485,300
Jan 22, 2026
347.80
349.74
337.55
339.44
339.32
469,900
Jan 21, 2026
347.34
351.08
344.66
347.75
347.62
417,200
Jan 20, 2026
348.91
353.89
343.37
344.52
344.39
633,600
Jan 16, 2026
358.37
359.00
351.81
352.55
352.42
624,100
Jan 15, 2026
356.61
360.48
353.95
358.04
357.91
382,500
Jan 14, 2026
352.34
353.91
346.26
352.29
352.16
343,700
Jan 13, 2026
360.25
360.25
350.24
352.30
352.17
347,300
Jan 12, 2026
354.87
357.60
353.37
356.74
356.61
423,100
Jan 9, 2026
352.32
357.13
352.12
353.56
353.43
403,600
Jan 8, 2026
357.10
361.69
346.62
350.85
350.72
616,500
Jan 7, 2026
350.25
356.77
349.45
350.91
350.78
579,000
Jan 6, 2026
343.00
348.98
342.33
347.70
347.57
599,400
Jan 5, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
331.78
343.99
330.82
341.62
341.50
456,200
Jan 2, 2026
323.22
329.75
320.18
329.31
329.07
320,400
Dec 31, 2025
328.80
329.06
322.82
323.59
323.35
373,200
Dec 30, 2025
327.47
328.37
325.33
328.26
328.02
386,800
Dec 29, 2025
334.20
334.31
328.41
329.24
329.00
399,400
Dec 26, 2025
337.35
338.74
334.00
334.84
334.60
358,400
Dec 24, 2025
339.79
340.11
335.28
338.07
337.82
232,800
Dec 23, 2025
336.00
339.81
331.51
337.89
337.64
639,300
Dec 22, 2025
332.46
336.37
327.42
334.58
334.34
621,500
Dec 19, 2025
318.89
330.36
316.14
326.67
326.43
1,093,600
Dec 18, 2025
310.07
312.55
306.15
308.73
308.50
638,900
Dec 17, 2025
309.81
312.36
306.08
306.89
306.67
472,300
Dec 16, 2025
309.40
312.85
306.67
310.29
310.06
484,200
Dec 15, 2025
312.53
315.86
310.13
312.16
311.93
543,200
Dec 12, 2025
318.00
318.55
309.47
310.49
310.26
402,600
Dec 11, 2025
310.34
315.63
308.38
315.26
315.03
514,400
Dec 10, 2025
306.40
310.23
304.44
308.67
308.44
568,900
Dec 9, 2025
313.58
316.95
304.77
305.71
305.49
518,400
Dec 8, 2025
312.88
317.42
311.26
314.59
314.36
482,700
Dec 5, 2025
316.56
316.56
309.36
312.20
311.97
240,200
Dec 4, 2025
309.68
317.73
309.46
315.64
315.41
397,700
Dec 3, 2025
308.84
310.08
306.40
309.45
309.22
311,100
Dec 2, 2025
311.53
311.59
307.40
308.25
308.03
381,000
Dec 1, 2025
313.68
316.22
309.59
309.71
309.48
317,800
Nov 28, 2025
317.14
317.99
315.12
316.91
316.68
98,000
Nov 26, 2025
315.26
317.92
313.58
315.26
315.03
261,800
Nov 25, 2025
307.16
315.48
306.21
314.58
314.35
355,600
Nov 24, 2025
304.24
308.30
302.67
305.98
305.76
350,700
Nov 21, 2025
301.96
304.94
298.58
303.22
303.00
376,000
Nov 20, 2025
313.01
313.01
301.12
303.18
302.96
525,800
Nov 19, 2025
309.42
311.28
305.03
307.48
307.26
538,500
Nov 18, 2025
310.00
314.71
305.89
309.90
309.67
501,500
Nov 17, 2025
314.50
316.07
309.13
310.88
310.65
329,700
Nov 14, 2025
312.00
317.84
310.70
313.64
313.41
344,100
Nov 13, 2025
325.26
326.50
317.33
317.41
317.18
269,200
Nov 12, 2025
328.59
334.33
325.52
325.97
325.73
374,200
Nov 11, 2025
329.00
334.13
327.87
328.95
328.71
319,100
Nov 10, 2025
329.00
337.57
325.03
330.64
330.40
596,900
Nov 7, 2025
316.15
323.60
313.02
323.02
322.78
284,700
Nov 6, 2025
318.44
323.74
316.95
317.56
317.33
312,200
Nov 5, 2025
312.21
318.84
311.02
318.35
318.12
282,200
Nov 4, 2025
312.70
316.71
311.01
316.17
315.94
200,100
Nov 3, 2025
318.67
318.67
312.62
314.82
314.59
261,800
Oct 31, 2025
310.78
318.15
309.58
317.77
317.54
441,800
Oct 30, 2025
309.23
316.05
309.23
310.33
310.10
253,200
Oct 29, 2025
312.55
313.56
308.69
310.63
310.40
232,000
Oct 28, 2025
315.00
317.26
310.00
312.55
312.32
358,400
Oct 27, 2025
317.10
318.97
314.72
315.98
315.75
233,400
Oct 24, 2025
320.03
320.47
315.63
316.77
316.54
160,300
Oct 23, 2025
312.09
318.11
312.09
317.56
317.33
242,500
Oct 22, 2025
314.77
316.88
311.51
311.98
311.75
240,500
Oct 21, 2025
315.90
319.91
313.41
315.14
314.91
216,600
Oct 20, 2025
309.01
314.08
307.82
313.02
312.79
197,300
Oct 17, 2025
306.34
307.49
304.51
306.99
306.77
185,500
Oct 16, 2025
309.03
312.84
306.11
307.37
307.15
295,500
Oct 15, 2025
318.44
318.55
305.27
307.20
306.98
455,100
Oct 14, 2025
309.17
316.00
308.00
312.99
312.76
363,600
Oct 13, 2025
309.00
313.47
308.62
311.36
311.13
252,000
Oct 10, 2025
315.58
317.97
306.60
306.83
306.61
365,900
Oct 9, 2025
321.05
322.70
314.56
315.89
315.66
194,800
Oct 8, 2025
314.87
321.58
314.87
320.75
320.52
295,700
Oct 7, 2025
320.00
322.27
311.78
316.99
316.76
416,900
Oct 6, 2025
321.47
323.22
319.13
322.01
321.78
158,200
Oct 3, 2025
318.23
323.31
317.08
320.65
320.42
244,600
Oct 2, 2025
320.56
322.80
315.98
317.81
317.58
240,300
Oct 1, 2025
319.39
323.12
318.12
319.81
319.58
274,600
Sep 30, 2025
317.81
323.22
317.00
322.82
322.58
257,300
Sep 29, 2025
323.42
325.00
317.00
317.83
317.60
339,800
Sep 26, 2025
321.01
324.46
317.00
320.31
320.08
326,600
Sep 25, 2025
315.15
318.80
312.24
317.93
317.70
206,600
Sep 24, 2025
320.34
321.81
316.69
316.70
316.47
203,300
Sep 23, 2025
319.56
323.44
316.33
319.97
319.74
283,300
Sep 22, 2025
318.53
322.06
316.99
320.21
319.98
271,700
Sep 19, 2025
323.75
323.75
318.14
318.75
318.52
452,800
Sep 18, 2025
316.46
321.89
315.97
321.74
321.51
284,000
Sep 17, 2025
322.00
324.41
316.66
316.95
316.72
307,400
Sep 16, 2025
325.59
331.55
322.41
322.81
322.57
405,800
Sep 15, 2025
318.00
324.32
318.00
323.44
323.20
267,500
Sep 12, 2025
322.82
322.82
318.68
318.89
318.66
201,400
Sep 11, 2025
317.93
322.65
317.92
320.82
320.59
250,200
Sep 10, 2025
317.50
322.48
314.45
316.55
316.32
298,700
Sep 9, 2025
314.46
317.52
311.91
316.41
316.18
382,100
Sep 8, 2025
322.13
325.37
316.98
317.38
317.15
542,300
Sep 5, 2025
325.56
325.56
315.95
321.62
321.39
491,600
