HEI - HEICO CORP
276.02
-16.170 -5.858%
Share volume: 772,649
Last Updated: 04-21-2026
Aircraft/Aircraft Engines & Engine Parts:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$292.19
-16.17
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $289.50 | $289.50 | $290.01 | $290.01 | $275.12 | $275.12 | $276.02 | $276.02 | 772,649 | $772,649.00 |
| 04-20-2026 | $291.93 | $291.93 | $293.23 | $293.23 | $289.72 | $289.72 | $292.19 | $292.19 | 286,959 | $286,959.00 |
| 04-17-2026 | $289.28 | $289.28 | $297.19 | $297.19 | $289.00 | $289.00 | $291.57 | $291.57 | 559,069 | $559,069.00 |
| 04-16-2026 | $293.78 | $293.78 | $294.82 | $294.82 | $284.59 | $284.59 | $284.66 | $284.66 | 609,200 | $609,200.00 |
| 04-15-2026 | $300.00 | $300.00 | $300.00 | $300.00 | $291.67 | $291.67 | $292.36 | $292.36 | 496,184 | $496,184.00 |
| 04-14-2026 | $295.27 | $295.27 | $300.00 | $300.00 | $293.67 | $293.67 | $299.99 | $299.99 | 648,351 | $648,351.00 |
| 04-13-2026 | $289.19 | $289.19 | $293.98 | $293.98 | $286.63 | $286.63 | $293.79 | $293.79 | 543,754 | $543,754.00 |
| 04-10-2026 | $292.22 | $292.22 | $292.22 | $292.22 | $285.43 | $285.43 | $289.17 | $289.17 | 605,983 | $605,983.00 |
| 04-09-2026 | $292.33 | $292.33 | $296.34 | $296.34 | $289.80 | $289.80 | $293.22 | $293.22 | 503,637 | $503,637.00 |
| 04-08-2026 | $287.49 | $287.49 | $296.03 | $296.03 | $285.00 | $285.00 | $293.34 | $293.34 | 770,540 | $770,540.00 |