HEICO Corporation
232.48USD
-2.5600 (-1.09%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 235.04 | 245,200 |
| Fr 09/04/26 | 240.18 | 281,300 |
| Th 09/03/26 | 239.26 | 308,800 |
| We 09/02/26 | 239.83 | 222,200 |
| Tu 09/01/26 | 242.00 | 217,670 |
| Mo 08/31/26 | 244.17 | 331,878 |
| Fr 08/28/26 | 250.06 | 233,647 |
| Th 08/27/26 | 251.01 | 527,994 |
| We 08/26/26 | 255.84 | 388,639 |
| Tu 08/25/26 | 257.10 | 309,091 |
| Mo 08/24/26 | 259.23 | 200,832 |
| Fr 08/21/26 | 261.00 | 207,600 |
| Th 08/20/26 | 257.92 | 220,100 |
| We 08/19/26 | 264.39 | 202,500 |
| Tu 08/18/26 | 268.78 | 228,500 |
| Mo 08/17/26 | 270.60 | 261,700 |
| Fr 08/14/26 | 274.99 | 199,200 |
| Th 08/13/26 | 272.49 | 226,900 |
| We 08/12/26 | 272.21 | 233,600 |
| Tu 08/11/26 | 264.72 | 441,900 |
| Mo 08/10/26 | 265.08 | 192,000 |
| Fr 08/07/26 | 266.31 | 123,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 263.93 | 180,300 |
| We 08/05/26 | 266.46 | 172,600 |
| Tu 08/04/26 | 265.96 | 269,300 |
| Mo 08/03/26 | 261.82 | 231,500 |
| Fr 07/31/26 | 257.28 | 178,500 |
| Th 07/30/26 | 256.15 | 195,900 |
| We 07/29/26 | 257.36 | 170,200 |
| Tu 07/28/26 | 263.25 | 339,800 |
| Mo 07/27/26 | 259.42 | 192,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 257.57 | 171,000 |
| Mo 07/06/26 | 262.63 | 340,500 |
| Th 07/02/26 | 261.70 | 371,800 |
| We 07/01/26 | 261.65 | 280,600 |
| Tu 06/30/26 | 257.91 | 546,200 |
| Mo 06/29/26 | 254.48 | 635,300 |
| Fr 06/26/26 | 254.74 | 824,800 |
| Th 06/25/26 | 257.47 | 772,600 |
| We 06/24/26 | 245.97 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 242.26 | 251,700 |
| Tu 06/02/26 | 244.77 | 402,100 |
| Mo 06/01/26 | 245.93 | 322,700 |
| Fr 05/29/26 | 259.81 | 828,500 |
| Th 05/28/26 | 257.36 | 642,400 |
| We 05/27/26 | 229.79 | 391,600 |
| Tu 05/26/26 | 228.89 | 631,900 |
| Fr 05/22/26 | 224.04 | 293,200 |
| Th 05/21/26 | 223.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 209.28 | 357,500 |
| Th 04/30/26 | 209.02 | 313,900 |
| We 04/29/26 | 201.28 | 264,100 |
| Tu 04/28/26 | 205.52 | 298,700 |
| Mo 04/27/26 | 205.52 | 318,400 |
| Fr 04/24/26 | 203.85 | 203,000 |
| Th 04/23/26 | 207.67 | 231,900 |
| We 04/22/26 | 207.39 | 255,200 |
| Tu 04/21/26 | 211.49 | 274,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 211.09 | 402,300 |
| Mo 03/30/26 | 204.88 | 504,500 |
| Fr 03/27/26 | 207.78 | 253,400 |
| Th 03/26/26 | 208.33 | 249,400 |
| We 03/25/26 | 213.05 | 253,200 |
| Tu 03/24/26 | 212.81 | 297,800 |
| Mo 03/23/26 | 213.03 | 442,900 |
| Fr 03/20/26 | 209.42 | 766,400 |
| Th 03/19/26 | 213.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 240.11 | 782,200 |
| Th 02/26/26 | 237.87 | 971,600 |
| We 02/25/26 | 252.98 | 438,100 |
| Tu 02/24/26 | 259.39 | 317,000 |
| Mo 02/23/26 | 258.86 | 297,300 |
| Fr 02/20/26 | 261.61 | 360,900 |
| Th 02/19/26 | 260.20 | 199,500 |
| We 02/18/26 | 257.98 | 263,700 |
| Tu 02/17/26 | 254.25 | 297,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 261.35 | 243,700 |
| Mo 01/26/26 | 258.95 | 235,500 |
| Fr 01/23/26 | 257.98 | 233,300 |
| Th 01/22/26 | 262.10 | 188,400 |
| We 01/21/26 | 269.20 | 270,800 |
| Tu 01/20/26 | 267.08 | 534,200 |
| Fr 01/16/26 | 272.38 | 319,300 |
| Th 01/15/26 | 276.13 | 257,600 |
| We 01/14/26 | 271.41 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 263.18 | 280,900 |
| Mo 12/22/25 | 261.22 | 426,100 |
| Fr 12/19/25 | 255.73 | 505,600 |
| Th 12/18/25 | 240.94 | 458,300 |
| We 12/17/25 | 240.29 | 253,000 |
| Tu 12/16/25 | 242.61 | 287,000 |
| Mo 12/15/25 | 243.78 | 301,000 |
| Fr 12/12/25 | 242.18 | 195,700 |
| Th 12/11/25 | 245.32 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 237.44 | 188,100 |
| We 11/19/25 | 240.79 | 168,300 |
| Tu 11/18/25 | 241.72 | 202,700 |
| Mo 11/17/25 | 242.37 | 162,200 |
| Fr 11/14/25 | 245.02 | 131,400 |
| Th 11/13/25 | 247.96 | 111,000 |
| We 11/12/25 | 253.81 | 198,200 |
| Tu 11/11/25 | 256.74 | 247,300 |
| Mo 11/10/25 | 258.18 | 264,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 246.33 | 329,500 |
| Mo 10/20/25 | 245.15 | 229,300 |
| Fr 10/17/25 | 239.35 | 212,100 |
| Th 10/16/25 | 239.54 | 194,700 |
| We 10/15/25 | 241.26 | 277,800 |
| Tu 10/14/25 | 246.54 | 126,900 |
| Mo 10/13/25 | 245.01 | 102,000 |
| Fr 10/10/25 | 242.27 | 221,700 |
| Th 10/09/25 | 249.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 249.13 | 535,100 |
| Th 09/18/25 | 253.44 | 220,000 |
| We 09/17/25 | 250.38 | 213,700 |
| Tu 09/16/25 | 255.34 | 281,200 |
| Mo 09/15/25 | 255.66 | 135,900 |
| Fr 09/12/25 | 250.93 | 112,500 |
| Th 09/11/25 | 253.30 | 140,900 |
| We 09/10/25 | 251.24 | 129,700 |
| Tu 09/09/25 | 250.09 | 271,500 |
| Fr 07/24/26 | 253.40 | 178,100 |
| Th 07/23/26 | 248.87 | 370,200 |
| We 07/22/26 | 244.25 | 169,500 |
| Tu 07/21/26 | 247.64 | 156,000 |
| Mo 07/20/26 | 248.18 | 202,100 |
| Fr 07/17/26 | 250.07 | 275,100 |
| Th 07/16/26 | 250.24 | 199,900 |
| We 07/15/26 | 253.20 | 138,400 |
| Tu 07/14/26 | 249.70 | 146,400 |
| Mo 07/13/26 | 249.30 | 107,500 |
| Fr 07/10/26 | 254.07 | 137,400 |
| Th 07/09/26 | 253.27 | 148,800 |
| We 07/08/26 | 251.03 | 141,900 |
| 581,600 |
| Tu 06/23/26 | 246.24 | 379,400 |
| Mo 06/22/26 | 242.12 | 422,400 |
| Th 06/18/26 | 247.58 | 393,800 |
| We 06/17/26 | 248.14 | 277,000 |
| Tu 06/16/26 | 248.11 | 269,100 |
| Mo 06/15/26 | 248.73 | 318,000 |
| Fr 06/12/26 | 247.09 | 254,200 |
| Th 06/11/26 | 251.05 | 376,000 |
| We 06/10/26 | 237.45 | 345,700 |
| Tu 06/09/26 | 241.83 | 619,400 |
| Mo 06/08/26 | 239.50 | 295,700 |
| Fr 06/05/26 | 243.50 | 274,300 |
| Th 06/04/26 | 246.30 | 370,500 |
| 178,400 |
| We 05/20/26 | 223.78 | 292,300 |
| Tu 05/19/26 | 217.96 | 313,000 |
| Mo 05/18/26 | 218.32 | 426,800 |
| Fr 05/15/26 | 216.35 | 314,400 |
| Th 05/14/26 | 222.50 | 381,900 |
| We 05/13/26 | 218.70 | 360,800 |
| Tu 05/12/26 | 217.17 | 469,800 |
| Mo 05/11/26 | 217.53 | 399,800 |
| Fr 05/08/26 | 221.64 | 234,300 |
| Th 05/07/26 | 220.73 | 281,800 |
| We 05/06/26 | 225.19 | 514,000 |
| Tu 05/05/26 | 214.35 | 371,400 |
| Mo 05/04/26 | 209.61 | 322,400 |
| Mo 04/20/26 | 221.33 | 169,400 |
| Fr 04/17/26 | 221.50 | 322,800 |
| Th 04/16/26 | 216.07 | 255,700 |
| We 04/15/26 | 221.99 | 152,000 |
| Tu 04/14/26 | 225.88 | 271,000 |
| Mo 04/13/26 | 223.36 | 397,300 |
| Fr 04/10/26 | 219.79 | 282,200 |
| Th 04/09/26 | 223.47 | 292,800 |
| We 04/08/26 | 224.21 | 512,700 |
| Tu 04/07/26 | 212.43 | 244,300 |
| Mo 04/06/26 | 213.49 | 228,800 |
| Th 04/02/26 | 211.04 | 475,300 |
| We 04/01/26 | 212.38 | 233,500 |
| 532,000 |
| We 03/18/26 | 221.00 | 274,200 |
| Tu 03/17/26 | 225.17 | 174,700 |
| Mo 03/16/26 | 223.93 | 215,800 |
| Fr 03/13/26 | 221.38 | 232,200 |
| Th 03/12/26 | 223.07 | 459,400 |
| We 03/11/26 | 232.94 | 331,400 |
| Tu 03/10/26 | 231.80 | 207,200 |
| Mo 03/09/26 | 234.09 | 489,500 |
| Fr 03/06/26 | 232.86 | 278,000 |
| Th 03/05/26 | 234.76 | 389,000 |
| We 03/04/26 | 243.70 | 306,800 |
| Tu 03/03/26 | 244.51 | 417,100 |
| Mo 03/02/26 | 246.39 | 385,600 |
| Fr 02/13/26 | 252.91 | 280,500 |
| Th 02/12/26 | 250.34 | 264,000 |
| We 02/11/26 | 246.99 | 218,800 |
| Tu 02/10/26 | 247.87 | 296,600 |
| Mo 02/09/26 | 248.14 | 141,300 |
| Fr 02/06/26 | 251.15 | 193,200 |
| Th 02/05/26 | 248.48 | 199,800 |
| We 02/04/26 | 249.35 | 308,300 |
| Tu 02/03/26 | 257.23 | 214,000 |
| Mo 02/02/26 | 257.03 | 329,300 |
| Fr 01/30/26 | 254.59 | 218,400 |
| Th 01/29/26 | 254.70 | 530,600 |
| We 01/28/26 | 255.10 | 331,900 |
| 256,100 |
| Tu 01/13/26 | 271.06 | 200,200 |
| Mo 01/12/26 | 274.61 | 210,500 |
| Fr 01/09/26 | 273.16 | 390,700 |
| Th 01/08/26 | 271.25 | 319,700 |
| We 01/07/26 | 271.07 | 290,900 |
| Tu 01/06/26 | 269.67 | 300,700 |
| Mo 01/05/26 | 266.02 | 245,200 |
| Fr 01/02/26 | 257.25 | 258,000 |
| We 12/31/25 | 252.43 | 190,100 |
| Tu 12/30/25 | 255.03 | 209,500 |
| Mo 12/29/25 | 255.96 | 222,900 |
| Fr 12/26/25 | 259.85 | 237,100 |
| We 12/24/25 | 262.20 | 176,300 |
| 254,900 |
| We 12/10/25 | 240.88 | 269,500 |
| Tu 12/09/25 | 238.75 | 222,800 |
| Mo 12/08/25 | 245.64 | 159,200 |
| Fr 12/05/25 | 244.28 | 137,400 |
| Th 12/04/25 | 246.94 | 172,200 |
| We 12/03/25 | 242.59 | 223,600 |
| Tu 12/02/25 | 241.08 | 173,100 |
| Mo 12/01/25 | 242.83 | 224,500 |
| Fr 11/28/25 | 246.97 | 69,400 |
| We 11/26/25 | 245.58 | 182,300 |
| Tu 11/25/25 | 245.98 | 176,900 |
| Mo 11/24/25 | 239.67 | 288,200 |
| Fr 11/21/25 | 237.58 | 219,500 |
| Fr 11/07/25 | 251.57 | 210,300 |
| Th 11/06/25 | 248.12 | 149,700 |
| We 11/05/25 | 248.17 | 156,200 |
| Tu 11/04/25 | 246.12 | 132,600 |
| Mo 11/03/25 | 245.93 | 188,500 |
| Fr 10/31/25 | 247.73 | 462,800 |
| Th 10/30/25 | 241.66 | 207,800 |
| We 10/29/25 | 242.84 | 217,400 |
| Tu 10/28/25 | 243.68 | 204,400 |
| Mo 10/27/25 | 246.65 | 182,600 |
| Fr 10/24/25 | 247.56 | 137,100 |
| Th 10/23/25 | 247.66 | 225,200 |
| We 10/22/25 | 243.49 | 206,200 |
| 97,800 |
| We 10/08/25 | 252.32 | 108,200 |
| Tu 10/07/25 | 250.05 | 107,200 |
| Mo 10/06/25 | 254.88 | 108,900 |
| Fr 10/03/25 | 252.77 | 89,700 |
| Th 10/02/25 | 250.52 | 105,300 |
| We 10/01/25 | 252.43 | 136,200 |
| Tu 09/30/25 | 254.09 | 155,800 |
| Mo 09/29/25 | 251.19 | 156,900 |
| Fr 09/26/25 | 251.98 | 116,100 |
| Th 09/25/25 | 250.27 | 178,000 |
| We 09/24/25 | 249.68 | 298,800 |
| Tu 09/23/25 | 252.53 | 191,200 |
| Mo 09/22/25 | 252.02 | 229,600 |
| Mo 09/08/25 | 251.13 | 250,400 |