Skip to main content
HEI.A logo

HEICO Corporation

HEI.ANYSEIndustrialsAerospace & Defense

$233.06Today:- (-)1Y −3.35%

As of Oct 16, 2026 close

Market cap
$32.68B
P/E (TTM)
38.55
Forward P/E
29.15
Dividend yield
0.11%
52-week range
$199.35$279.66
Volume (live)
-
Avg. volume (3M)
318.76K

HEICO (HEI.A) Historical Stock Prices

Analyze HEICO (HEI.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HEICO (HEI.A) Interactive Price Chart

Interactive historical price chart showing HEICO stock price movements and trends across multiple time periods.

Loading chart...

HEI.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HEI.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026233.85237.41231.32233.06233.06268.48K
Oct 15, 2026227.26232.04224.49231.34231.34228.99K
Oct 14, 2026222.11224.47221.56224.42224.42360.16K
Oct 13, 2026222.57222.58218.18221.19221.19290.13K
Oct 12, 2026223.21224.51221.97222.87222.87252.19K
Oct 9, 2026221.90223.55219.87223.05223.05279.26K
Oct 8, 2026221.60221.76218.00221.07221.07383.89K
Oct 7, 2026223.39224.53221.02221.29221.29160.75K
Oct 6, 2026225.69226.85221.21226.52226.52203.21K
Oct 5, 2026224.27226.99223.07224.88224.88306.51K
Oct 2, 2026233.37234.87224.82224.84224.84316.52K
Oct 1, 2026229.00232.30226.99230.82230.82341.24K
Sep 30, 2026231.08232.94228.17228.33228.33378.50K
Sep 29, 2026229.71232.94229.10230.84230.84267.66K
Sep 28, 2026229.05232.94225.64230.63230.63221.05K
Sep 25, 2026231.21233.78229.58232.02232.02246.61K
Sep 24, 2026230.70235.02229.43229.44229.44273.13K
Sep 23, 2026229.00234.56228.61231.11231.11267.17K
Sep 22, 2026228.80231.25225.52229.22229.22281.60K
Sep 21, 2026224.12227.63222.81226.67226.67241.71K
Sep 18, 2026220.78221.95218.92221.90221.90853.83K
Sep 17, 2026225.70225.70219.81220.87220.87528.87K
Sep 16, 2026223.35227.41222.04222.37222.37428.85K
Sep 15, 2026228.00228.24221.01222.45222.45378.44K
Sep 14, 2026233.39234.69225.53227.73227.73463.82K
Sep 11, 2026234.99239.53232.03235.25235.25232.17K
Sep 10, 2026232.36235.81229.63232.34232.34252.41K
Sep 9, 2026235.34236.31231.59232.48232.48331.79K
Sep 8, 2026240.26240.26234.88235.04235.04242.69K
Sep 4, 2026238.20241.58238.20240.18240.18281.25K
Sep 3, 2026243.26243.26236.65239.26239.26308.79K
Sep 2, 2026243.98243.98239.21239.83239.83222.22K
Sep 1, 2026242.95245.21241.33242.00242.00214.87K
Aug 31, 2026246.92249.34244.11244.17244.17285.26K
Aug 28, 2026249.30252.27246.40250.06250.06233.65K
Aug 27, 2026257.50258.43246.97251.01251.01471.49K
Aug 26, 2026262.31265.98250.17255.84255.84388.64K
Aug 25, 2026262.30262.76256.77257.10257.10309.09K
Aug 24, 2026262.90263.62258.56259.23259.23200.83K
Aug 21, 2026256.03261.88256.03261.00261.00207.60K
Aug 20, 2026261.60265.09256.66257.92257.92220.11K
Aug 19, 2026268.78268.97264.39264.39264.39202.50K
Aug 18, 2026267.00272.42265.94268.78268.78228.48K
Aug 17, 2026272.30274.04270.21270.60270.60261.73K
Aug 14, 2026273.23275.03270.86274.99274.99199.17K
Aug 13, 2026274.78274.78267.56272.49272.49226.88K
Aug 12, 2026267.03272.38264.73272.21272.21227.66K
Aug 11, 2026264.18268.67262.62264.72264.72441.88K
Aug 10, 2026269.14270.01264.22265.08265.08188.31K
Aug 7, 2026263.58269.68262.42266.31266.31123.89K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.