MARKET IS CLOSED
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.A — HEICO CORP CL A
NYSEHEICO CORP CL A
$224.84
-5.98(-2.59%)
- O
- 233.37
- H
- 234.87
- L
- 224.82
- V
- 315.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$224.84
Period Return+16%
Period High$279.66
Period Low$190.83
Avg Daily Volume274.4K
Total Trading Days365
HEI.A — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $233.37 | $234.87 | $224.82 | $224.84 | $-5.98 | -2.59% | 315,809 | $228.13 | $224.82 $234.87 |
| Oct 1, 2026 | $229.00 | $232.30 | $226.99 | $230.82 | +$2.49 | +1.09% | 426,984 | $230.62 | $226.99 $232.30 |
| Sep 30, 2026 | $231.08 | $232.94 | $228.17 | $228.33 | $-2.51 | -1.09% | 378,504 | $229.36 | $228.17 $232.94 |
| Sep 29, 2026 | $229.71 | $232.94 | $229.10 | $230.84 | +$0.21 | +0.09% | 267,660 | $230.61 | $229.10 $232.94 |
| Sep 28, 2026 | $229.05 | $232.94 | $225.64 | $230.63 | $-1.39 | -0.60% | 223,745 | $230.46 | $225.64 $232.94 |
| Sep 25, 2026 | $231.21 | $233.78 | $229.58 | $232.02 | +$2.58 | +1.12% | 246,614 | $231.93 | $229.58 $233.78 |
| Sep 24, 2026 | $230.70 | $235.02 | $229.43 | $229.44 | $-1.67 | -0.72% | 273,140 | $230.42 | $229.43 $235.02 |
| Sep 23, 2026 | $229.00 | $234.56 | $228.61 | $231.11 | +$1.89 | +0.82% | 267,206 | $231.49 | $228.61 $234.56 |
| Sep 22, 2026 | $228.80 | $231.25 | $225.52 | $229.22 | +$2.55 | +1.12% | 282,736 | $229.32 | $225.52 $231.25 |
| Sep 21, 2026 | $224.12 | $227.64 | $222.82 | $226.67 | +$4.77 | +2.15% | 243,571 | $226.13 | $222.82 $227.64 |
| Sep 18, 2026 | $220.78 | $221.95 | $218.92 | $221.90 | +$1.03 | +0.47% | 875,896 | $221.34 | $218.92 $221.95 |
| Sep 17, 2026 | $225.70 | $225.70 | $219.81 | $220.87 | $-1.50 | -0.67% | 529,901 | $220.94 | $219.81 $225.70 |
| Sep 16, 2026 | $223.35 | $227.41 | $222.04 | $222.37 | $-0.08 | -0.04% | 434,346 | $224.27 | $222.04 $227.41 |
| Sep 15, 2026 | $228.00 | $228.24 | $221.01 | $222.45 | $-5.28 | -2.32% | 378,439 | $222.87 | $221.01 $228.24 |
| Sep 14, 2026 | $233.39 | $234.69 | $225.53 | $227.73 | $-7.52 | -3.20% | 463,817 | $227.50 | $225.53 $234.69 |
| Sep 11, 2026 | $234.99 | $239.53 | $232.04 | $235.25 | +$2.91 | +1.25% | 245,640 | $234.60 | $232.04 $239.53 |
| Sep 10, 2026 | $232.36 | $235.82 | $229.64 | $232.34 | $-0.14 | -0.06% | 306,843 | $231.98 | $229.64 $235.82 |
| Sep 9, 2026 | $235.34 | $236.31 | $231.59 | $232.48 | $-2.56 | -1.09% | 334,426 | $233.75 | $231.59 $236.31 |
| Sep 8, 2026 | $240.26 | $240.26 | $234.88 | $235.04 | $-5.14 | -2.14% | 245,283 | $235.87 | $234.88 $240.26 |
| Sep 4, 2026 | $238.20 | $241.58 | $238.20 | $240.18 | +$0.92 | +0.38% | 281,255 | $240.02 | $238.20 $241.58 |
| Sep 3, 2026 | $243.26 | $243.26 | $236.65 | $239.26 | $-0.57 | -0.24% | 308,796 | $238.52 | $236.65 $243.26 |
| Sep 2, 2026 | $243.98 | $243.98 | $239.21 | $239.83 | $-2.17 | -0.90% | 222,221 | $241.11 | $239.21 $243.98 |
| Sep 1, 2026 | $242.95 | $245.21 | $241.33 | $242.00 | $-2.17 | -0.89% | 217,671 | $242.94 | $241.33 $245.21 |
| Aug 31, 2026 | $246.92 | $249.34 | $244.11 | $244.17 | $-5.89 | -2.36% | 332,253 | $244.72 | $244.11 $249.34 |
| Aug 28, 2026 | $249.30 | $252.27 | $246.40 | $250.06 | $-0.95 | -0.38% | 233,650 | $249.04 | $246.40 $252.27 |
| Aug 27, 2026 | $257.50 | $258.43 | $246.97 | $251.01 | $-4.83 | -1.89% | 527,997 | $250.10 | $246.97 $258.43 |
| Aug 26, 2026 | $262.31 | $265.98 | $250.17 | $255.84 | $-1.26 | -0.49% | 388,640 | $256.54 | $250.17 $265.98 |
| Aug 25, 2026 | $262.30 | $262.77 | $256.77 | $257.10 | $-2.13 | -0.82% | 309,155 | $258.68 | $256.77 $262.77 |
| Aug 24, 2026 | $262.90 | $263.62 | $258.56 | $259.23 | $-1.77 | -0.68% | 200,834 | $259.77 | $258.56 $263.62 |
| Aug 21, 2026 | $256.03 | $261.89 | $256.03 | $261.00 | +$3.08 | +1.19% | 207,605 | $259.89 | $256.03 $261.89 |