MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEI — HEICO Corporation
NYSEHEICO Corporation
$302.45
-3.94(-1.29%)
- O
- 309.91
- H
- 311.23
- L
- 302.21
- V
- 488.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$302.45
Period Return+25.51%
Period High$376.86
Period Low$237.19
Avg Daily Volume500.8K
Total Trading Days365
HEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $309.91 | $311.23 | $302.21 | $302.45 | $-3.94 | -1.29% | 488,262 | $305.45 | $302.21 $311.23 |
| Oct 1, 2026 | $302.35 | $308.77 | $302.04 | $306.39 | +$3.21 | +1.06% | 347,906 | $305.87 | $302.04 $308.77 |
| Sep 30, 2026 | $305.26 | $307.31 | $302.79 | $303.18 | $-3.93 | -1.28% | 370,602 | $303.97 | $302.79 $307.31 |
| Sep 29, 2026 | $305.32 | $308.30 | $302.38 | $307.11 | +$2.50 | +0.82% | 456,776 | $306.12 | $302.38 $308.30 |
| Sep 28, 2026 | $304.71 | $309.01 | $301.10 | $304.61 | $-3.92 | -1.27% | 579,660 | $305.16 | $301.10 $309.01 |
| Sep 25, 2026 | $306.82 | $311.72 | $305.95 | $308.53 | +$2.20 | +0.72% | 615,901 | $308.77 | $305.95 $311.72 |
| Sep 24, 2026 | $308.27 | $310.91 | $305.38 | $306.33 | $-4.24 | -1.37% | 419,229 | $307.61 | $305.38 $310.91 |
| Sep 23, 2026 | $305.30 | $312.62 | $301.12 | $310.57 | +$2.80 | +0.91% | 577,284 | $310.19 | $301.12 $312.62 |
| Sep 22, 2026 | $306.00 | $309.39 | $301.01 | $307.77 | +$4.74 | +1.56% | 630,139 | $307.34 | $301.01 $309.39 |
| Sep 21, 2026 | $300.44 | $304.76 | $298.58 | $303.03 | +$4.81 | +1.61% | 403,300 | $302.73 | $298.58 $304.76 |
| Sep 18, 2026 | $294.99 | $298.42 | $293.57 | $298.22 | +$1.74 | +0.59% | 735,751 | $297.67 | $293.57 $298.42 |
| Sep 17, 2026 | $303.19 | $303.50 | $294.50 | $296.48 | $-2.95 | -0.99% | 373,935 | $296.49 | $294.50 $303.50 |
| Sep 16, 2026 | $296.88 | $304.12 | $295.05 | $299.43 | +$2.58 | +0.87% | 388,313 | $300.34 | $295.05 $304.12 |
| Sep 15, 2026 | $304.25 | $305.12 | $295.17 | $296.85 | $-6.90 | -2.27% | 462,131 | $297.18 | $295.17 $305.12 |
| Sep 14, 2026 | $309.76 | $311.14 | $302.24 | $303.75 | $-12.25 | -3.88% | 480,281 | $304.34 | $302.24 $311.14 |
| Sep 11, 2026 | $316.48 | $317.17 | $312.04 | $316.00 | +$3.51 | +1.12% | 326,779 | $315.41 | $312.04 $317.17 |
| Sep 10, 2026 | $312.32 | $314.94 | $307.69 | $312.49 | +$0.17 | +0.05% | 595,478 | $311.52 | $307.69 $314.94 |
| Sep 9, 2026 | $312.83 | $316.39 | $310.31 | $312.32 | $-3.78 | -1.20% | 431,041 | $313.25 | $310.31 $316.39 |
| Sep 8, 2026 | $324.13 | $324.13 | $315.77 | $316.10 | $-9.38 | -2.88% | 534,631 | $317.90 | $315.77 $324.13 |
| Sep 4, 2026 | $323.24 | $327.51 | $322.00 | $325.48 | $-0.22 | -0.07% | 477,490 | $324.93 | $322.00 $327.51 |
| Sep 3, 2026 | $325.55 | $327.42 | $320.22 | $325.70 | +$2.80 | +0.87% | 447,652 | $323.67 | $320.22 $327.42 |
| Sep 2, 2026 | $325.56 | $326.32 | $321.08 | $322.90 | $-2.25 | -0.69% | 439,005 | $323.31 | $321.08 $326.32 |
| Sep 1, 2026 | $329.65 | $332.04 | $324.37 | $325.15 | $-6.00 | -1.81% | 367,473 | $326.39 | $324.37 $332.04 |
| Aug 31, 2026 | $334.88 | $334.98 | $329.20 | $331.15 | $-5.38 | -1.60% | 637,504 | $331.25 | $329.20 $334.98 |
| Aug 28, 2026 | $339.95 | $340.23 | $331.00 | $336.53 | $-0.48 | -0.14% | 448,285 | $334.71 | $331.00 $340.23 |
| Aug 27, 2026 | $346.19 | $347.38 | $332.87 | $337.01 | $-9.14 | -2.64% | 720,368 | $335.72 | $332.87 $347.38 |
| Aug 26, 2026 | $370.00 | $370.00 | $337.60 | $346.15 | $-4.90 | -1.40% | 1,371,659 | $347.26 | $337.60 $370.00 |
| Aug 25, 2026 | $357.15 | $358.59 | $350.54 | $351.05 | $-1.62 | -0.46% | 557,112 | $352.54 | $350.54 $358.59 |
| Aug 24, 2026 | $353.75 | $360.05 | $350.82 | $352.67 | $-2.37 | -0.67% | 605,993 | $353.33 | $350.82 $360.05 |
| Aug 21, 2026 | $352.93 | $356.43 | $351.02 | $355.04 | +$4.46 | +1.27% | 353,913 | $354.28 | $351.02 $356.43 |