HEICO Corp (HEI.A) stock
HEI.ANYSEAircraft Engines & Engine PartsFiscal year ends October 31Also trades as HEI
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/30
$245.00+12.16 (+5.22%)
Close on Oct 29, 2026Market cap $34.61BP/E 40.8Yield 0.09%
Price history
Heico share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$245.00
+5.22% on the day
52-week range
$199.35 – $279.66
-12.4% from the high
Change over 52 weeks
+0.9%
From $242.84 on Oct 29, 2025
Average volume
297,863
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $235.12 | $245.76 | $233.00 | $245.00 | +5.22% | 281,146 |
| Oct 28, 2026 | $235.47 | $235.63 | $230.91 | $232.84 | -0.72% | 295,326 |
| Oct 27, 2026 | $234.51 | $235.49 | $230.36 | $234.52 | +0.17% | 298,849 |
| Oct 26, 2026 | $228.73 | $235.14 | $227.27 | $234.12 | +3.25% | 208,765 |
| Oct 23, 2026 | $227.08 | $227.57 | $219.11 | $226.75 | -0.81% | 313,131 |
| Oct 22, 2026 | $224.38 | $228.95 | $223.28 | $228.60 | +1.10% | 543,837 |
| Oct 21, 2026 | $230.57 | $233.57 | $223.90 | $226.12 | -2.18% | 425,253 |
| Oct 20, 2026 | $233.26 | $235.63 | $230.18 | $231.17 | -1.00% | 316,294 |
| Oct 19, 2026 | $233.00 | $234.67 | $231.44 | $233.51 | +0.19% | 234,469 |
| Oct 16, 2026 | $233.85 | $237.41 | $231.32 | $233.06 | +0.74% | 269,996 |
| Oct 15, 2026 | $227.26 | $232.04 | $224.49 | $231.34 | +3.08% | 229,024 |
| Oct 14, 2026 | $222.11 | $224.47 | $221.56 | $224.42 | +1.46% | 360,166 |
| Oct 13, 2026 | $222.57 | $222.58 | $218.18 | $221.19 | -0.75% | 290,138 |
| Oct 12, 2026 | $223.21 | $224.51 | $221.97 | $222.87 | -0.08% | 252,194 |
| Oct 9, 2026 | $221.90 | $223.55 | $219.87 | $223.05 | +0.90% | 279,259 |
| Oct 8, 2026 | $221.60 | $221.77 | $218.00 | $221.07 | -0.10% | 384,822 |
| Oct 7, 2026 | $223.39 | $224.54 | $221.02 | $221.29 | -2.31% | 160,755 |
| Oct 6, 2026 | $225.69 | $226.85 | $221.21 | $226.52 | +0.73% | 203,226 |
| Oct 5, 2026 | $224.27 | $226.99 | $223.07 | $224.88 | +0.02% | 328,785 |
| Oct 2, 2026 | $233.37 | $234.87 | $224.82 | $224.84 | -2.59% | 317,150 |
| Oct 1, 2026 | $229.00 | $232.30 | $226.99 | $230.82 | +1.09% | 426,984 |
| Sep 30, 2026 | $231.08 | $232.94 | $228.17 | $228.33 | -1.09% | 378,504 |
| Sep 29, 2026 | $229.71 | $232.94 | $229.10 | $230.84 | +0.09% | 267,660 |
| Sep 28, 2026 | $229.05 | $232.94 | $225.64 | $230.63 | -0.60% | 223,745 |
| Sep 25, 2026 | $231.21 | $233.78 | $229.58 | $232.02 | +1.12% | 246,614 |
| Sep 24, 2026 | $230.70 | $235.02 | $229.43 | $229.44 | -0.72% | 273,140 |
| Sep 23, 2026 | $229.00 | $234.56 | $228.61 | $231.11 | +0.82% | 267,206 |
| Sep 22, 2026 | $228.80 | $231.25 | $225.52 | $229.22 | +1.12% | 282,736 |
| Sep 21, 2026 | $224.12 | $227.64 | $222.82 | $226.67 | +2.15% | 243,571 |
| Sep 18, 2026 | $220.78 | $221.95 | $218.92 | $221.90 | +0.47% | 875,896 |
| Sep 17, 2026 | $225.70 | $225.70 | $219.81 | $220.87 | -0.67% | 529,901 |
| Sep 16, 2026 | $223.35 | $227.41 | $222.04 | $222.37 | -0.04% | 434,346 |
| Sep 15, 2026 | $228.00 | $228.24 | $221.01 | $222.45 | -2.32% | 381,880 |
| Sep 14, 2026 | $233.39 | $234.69 | $225.53 | $227.73 | -3.20% | 464,915 |
| Sep 11, 2026 | $234.99 | $239.53 | $232.04 | $235.25 | +1.25% | 245,640 |
| Sep 10, 2026 | $232.36 | $235.82 | $229.64 | $232.34 | -0.06% | 306,843 |
| Sep 9, 2026 | $235.34 | $236.31 | $231.59 | $232.48 | -1.09% | 334,426 |
| Sep 8, 2026 | $240.26 | $240.26 | $234.88 | $235.04 | -2.14% | 245,283 |
| Sep 4, 2026 | $238.20 | $241.58 | $238.20 | $240.18 | +0.38% | 281,255 |
| Sep 3, 2026 | $243.26 | $243.26 | $236.65 | $239.26 | -0.24% | 308,796 |
| Sep 2, 2026 | $243.98 | $243.98 | $239.21 | $239.83 | -0.90% | 222,228 |
| Sep 1, 2026 | $242.95 | $245.21 | $241.33 | $242.00 | -0.89% | 217,671 |
| Aug 31, 2026 | $246.92 | $249.34 | $244.11 | $244.17 | -2.36% | 331,880 |
| Aug 28, 2026 | $249.30 | $252.27 | $246.40 | $250.06 | -0.38% | 233,650 |
| Aug 27, 2026 | $257.50 | $258.43 | $246.97 | $251.01 | -1.89% | 527,997 |
| Aug 26, 2026 | $262.31 | $265.98 | $250.17 | $255.84 | -0.49% | 388,640 |
| Aug 25, 2026 | $262.30 | $262.77 | $256.77 | $257.10 | -0.82% | 309,155 |
| Aug 24, 2026 | $262.90 | $263.62 | $258.56 | $259.23 | -0.68% | 200,834 |
| Aug 21, 2026 | $256.03 | $261.89 | $256.03 | $261.00 | +1.19% | 207,605 |
| Aug 20, 2026 | $261.60 | $265.09 | $256.66 | $257.92 | -2.45% | 220,110 |
| Aug 19, 2026 | $268.78 | $268.97 | $264.39 | $264.39 | -1.63% | 202,503 |
| Aug 18, 2026 | $267.00 | $272.42 | $265.94 | $268.78 | -0.67% | 228,479 |
| Aug 17, 2026 | $272.30 | $274.04 | $270.21 | $270.60 | -1.60% | 261,729 |
| Aug 14, 2026 | $273.23 | $275.03 | $270.86 | $274.99 | +0.92% | 199,182 |
| Aug 13, 2026 | $274.78 | $274.78 | $267.56 | $272.49 | +0.10% | 226,886 |
| Aug 12, 2026 | $267.03 | $272.38 | $264.73 | $272.21 | +2.83% | 233,639 |
| Aug 11, 2026 | $264.18 | $268.67 | $262.62 | $264.72 | -0.14% | 441,877 |
| Aug 10, 2026 | $269.14 | $270.01 | $264.22 | $265.08 | -0.46% | 191,968 |
| Aug 7, 2026 | $263.58 | $269.68 | $262.42 | $266.31 | +0.90% | 123,910 |
| Aug 6, 2026 | $265.60 | $272.74 | $261.76 | $263.93 | -0.95% | 180,269 |
| Aug 5, 2026 | $262.50 | $268.42 | $262.50 | $266.46 | +0.19% | 172,601 |
| Aug 4, 2026 | $265.00 | $267.97 | $263.79 | $265.96 | +1.58% | 269,351 |
| Aug 3, 2026 | $255.31 | $263.22 | $255.31 | $261.82 | +1.76% | 231,473 |
| Jul 31, 2026 | $253.13 | $259.02 | $253.13 | $257.28 | +0.44% | 178,505 |
| Jul 30, 2026 | $259.06 | $263.23 | $252.78 | $256.15 | -0.47% | 195,890 |
| Jul 29, 2026 | $260.64 | $263.19 | $255.09 | $257.36 | -2.24% | 170,161 |
| Jul 28, 2026 | $258.65 | $263.47 | $257.68 | $263.25 | +1.48% | 339,821 |
| Jul 27, 2026 | $255.02 | $261.17 | $254.81 | $259.42 | +2.38% | 191,978 |
| Jul 24, 2026 | $250.50 | $254.02 | $250.43 | $253.40 | +1.82% | 178,143 |
| Jul 23, 2026 | $244.51 | $250.24 | $244.51 | $248.87 | +1.89% | 370,193 |
| Jul 22, 2026 | $248.05 | $250.00 | $244.16 | $244.25 | -1.37% | 169,494 |
| Jul 21, 2026 | $248.91 | $249.74 | $246.00 | $247.64 | -0.22% | 155,978 |
| Jul 20, 2026 | $250.00 | $253.43 | $246.78 | $248.18 | -0.76% | 202,137 |
| Jul 17, 2026 | $242.01 | $255.76 | $229.91 | $250.07 | -0.07% | 275,129 |
| Jul 16, 2026 | $252.31 | $252.91 | $247.62 | $250.24 | -1.17% | 199,937 |
| Jul 15, 2026 | $249.10 | $255.59 | $249.10 | $253.20 | +1.40% | 138,352 |
| Jul 14, 2026 | $251.99 | $253.08 | $249.55 | $249.70 | +0.16% | 146,408 |
| Jul 13, 2026 | $251.93 | $252.00 | $247.68 | $249.30 | -1.88% | 107,550 |
| Jul 10, 2026 | $252.14 | $254.64 | $249.50 | $254.07 | +0.32% | 137,369 |
| Jul 9, 2026 | $248.03 | $254.82 | $247.79 | $253.27 | +0.89% | 148,813 |
| Jul 8, 2026 | $254.63 | $256.79 | $249.42 | $251.03 | -2.54% | 141,931 |
| Jul 7, 2026 | $265.09 | $265.09 | $253.01 | $257.57 | -1.93% | 170,991 |
| Jul 6, 2026 | $261.66 | $267.42 | $260.27 | $262.63 | +0.36% | 340,502 |
| Jul 2, 2026 | $260.36 | $265.55 | $258.34 | $261.70 | +0.02% | 371,768 |
| Jul 1, 2026 | $260.02 | $265.20 | $259.04 | $261.65 | +1.45% | 280,551 |
| Jun 30, 2026 | $252.79 | $258.85 | $252.79 | $257.91 | +1.35% | 546,164 |
| Jun 29, 2026 | $252.56 | $258.50 | $250.61 | $254.48 | -0.10% | 635,267 |
| Jun 26, 2026 | $255.27 | $255.43 | $249.08 | $254.74 | -1.06% | 824,842 |
| Jun 25, 2026 | $248.55 | $257.52 | $245.17 | $257.47 | +4.68% | 772,627 |
| Jun 24, 2026 | $241.61 | $249.09 | $241.61 | $245.97 | -0.11% | 581,577 |
| Jun 23, 2026 | $241.00 | $246.90 | $235.00 | $246.24 | +1.70% | 379,350 |
| Jun 22, 2026 | $244.55 | $248.55 | $241.72 | $242.12 | -2.21% | 422,419 |
| Jun 18, 2026 | $255.59 | $255.59 | $246.76 | $247.58 | -0.23% | 393,772 |
| Jun 17, 2026 | $246.12 | $252.15 | $236.84 | $248.14 | +0.01% | 277,006 |
| Jun 16, 2026 | $248.96 | $252.34 | $247.66 | $248.11 | -0.25% | 269,128 |
| Jun 15, 2026 | $254.70 | $255.79 | $248.73 | $248.73 | +0.66% | 317,975 |
| Jun 12, 2026 | $253.37 | $253.37 | $245.66 | $247.09 | -1.58% | 254,246 |
| Jun 11, 2026 | $240.16 | $251.31 | $240.16 | $251.05 | +5.73% | 376,037 |
| Jun 10, 2026 | $241.20 | $243.85 | $236.90 | $237.45 | -1.81% | 345,726 |
| Jun 9, 2026 | $239.37 | $243.50 | $233.78 | $241.83 | +0.97% | 619,434 |
| Jun 8, 2026 | $245.12 | $248.14 | $238.54 | $239.50 | -1.64% | 295,652 |
| Jun 5, 2026 | $244.47 | $245.83 | $241.71 | $243.50 | -1.14% | 274,298 |
| Jun 4, 2026 | $244.53 | $249.83 | $243.63 | $246.30 | +1.67% | 370,536 |
| Jun 3, 2026 | $243.80 | $246.57 | $241.48 | $242.26 | -1.03% | 251,692 |
| Jun 2, 2026 | $244.40 | $247.98 | $241.93 | $244.77 | -0.47% | 402,318 |
| Jun 1, 2026 | $256.42 | $257.65 | $245.78 | $245.93 | -5.34% | 322,665 |
| May 29, 2026 | $255.60 | $260.28 | $253.60 | $259.81 | +0.95% | 828,484 |
| May 28, 2026 | $249.97 | $259.07 | $247.51 | $257.36 | +12.00% | 642,437 |
| May 27, 2026 | $231.41 | $232.26 | $228.04 | $229.79 | +0.39% | 392,056 |
| May 26, 2026 | $228.08 | $231.02 | $227.01 | $228.89 | +2.16% | 631,897 |
| May 22, 2026 | $224.22 | $227.45 | $223.43 | $224.04 | +0.08% | 293,229 |
| May 21, 2026 | $221.07 | $225.77 | $218.87 | $223.85 | +0.03% | 178,361 |
| May 20, 2026 | $221.19 | $224.26 | $217.43 | $223.78 | +2.67% | 292,318 |
| May 19, 2026 | $218.67 | $220.52 | $214.63 | $217.96 | -0.16% | 312,995 |
| May 18, 2026 | $216.31 | $220.32 | $215.69 | $218.32 | +0.91% | 426,778 |
| May 15, 2026 | $221.19 | $221.34 | $215.09 | $216.35 | -2.76% | 314,421 |
| May 14, 2026 | $218.23 | $222.76 | $217.17 | $222.50 | +1.74% | 381,859 |
| May 13, 2026 | $218.59 | $221.40 | $214.99 | $218.70 | +0.70% | 360,767 |
| May 12, 2026 | $216.44 | $218.88 | $215.14 | $217.17 | -0.17% | 469,757 |
| May 11, 2026 | $220.35 | $222.00 | $214.81 | $217.53 | -1.85% | 399,756 |
| May 8, 2026 | $221.42 | $222.88 | $217.70 | $221.64 | +0.41% | 234,292 |
| May 7, 2026 | $227.50 | $227.55 | $218.82 | $220.73 | -1.98% | 281,758 |
| May 6, 2026 | $218.87 | $227.49 | $218.66 | $225.19 | +5.06% | 514,041 |
| May 5, 2026 | $212.20 | $216.30 | $210.67 | $214.35 | +2.26% | 371,451 |
| May 4, 2026 | $210.66 | $213.03 | $209.48 | $209.61 | +0.16% | 322,362 |
| May 1, 2026 | $211.88 | $213.22 | $206.24 | $209.28 | +0.12% | 357,456 |
| Apr 30, 2026 | $202.64 | $209.44 | $202.64 | $209.02 | +3.85% | 313,949 |
| Apr 29, 2026 | $204.90 | $205.32 | $199.35 | $201.28 | -2.06% | 264,055 |
| Apr 28, 2026 | $207.04 | $209.11 | $203.51 | $205.52 | 0.00% | 298,686 |
| Apr 27, 2026 | $203.09 | $206.00 | $202.52 | $205.52 | +0.82% | 318,414 |
| Apr 24, 2026 | $206.81 | $207.21 | $202.21 | $203.85 | -1.84% | 203,035 |
| Apr 23, 2026 | $205.94 | $211.18 | $203.81 | $207.67 | +0.14% | 231,890 |
| Apr 22, 2026 | $213.26 | $215.97 | $205.67 | $207.39 | -1.94% | 255,250 |
| Apr 21, 2026 | $219.71 | $221.34 | $211.24 | $211.49 | -4.45% | 274,242 |
| Apr 20, 2026 | $222.25 | $222.25 | $219.97 | $221.33 | -0.08% | 169,388 |
| Apr 17, 2026 | $219.64 | $225.15 | $219.45 | $221.50 | +2.51% | 322,831 |
| Apr 16, 2026 | $223.52 | $224.81 | $216.05 | $216.07 | -2.67% | 255,725 |
| Apr 15, 2026 | $226.24 | $229.04 | $221.19 | $221.99 | -1.72% | 152,034 |
| Apr 14, 2026 | $223.56 | $227.39 | $222.63 | $225.88 | +1.13% | 271,036 |
| Apr 13, 2026 | $218.43 | $223.92 | $218.43 | $223.36 | +1.62% | 397,295 |
| Apr 10, 2026 | $221.97 | $223.49 | $218.35 | $219.79 | -1.65% | 282,182 |
| Apr 9, 2026 | $221.23 | $226.48 | $221.12 | $223.47 | -0.33% | 292,718 |
| Apr 8, 2026 | $219.62 | $226.17 | $219.39 | $224.21 | +5.55% | 512,720 |
| Apr 7, 2026 | $212.41 | $214.00 | $209.95 | $212.43 | -0.50% | 244,558 |
| Apr 6, 2026 | $209.48 | $213.73 | $209.48 | $213.49 | +1.16% | 228,752 |
| Apr 2, 2026 | $209.67 | $213.35 | $205.00 | $211.04 | -0.63% | 475,349 |
| Apr 1, 2026 | $216.46 | $216.46 | $211.38 | $212.38 | +0.61% | 233,527 |
| Mar 31, 2026 | $207.73 | $213.15 | $205.03 | $211.09 | +3.03% | 402,320 |
| Mar 30, 2026 | $210.36 | $210.36 | $202.61 | $204.88 | -1.40% | 504,458 |
| Mar 27, 2026 | $207.10 | $208.88 | $206.22 | $207.78 | -0.26% | 253,364 |
| Mar 26, 2026 | $210.00 | $213.13 | $207.89 | $208.33 | -2.22% | 249,394 |
| Mar 25, 2026 | $216.81 | $218.13 | $212.30 | $213.05 | +0.11% | 253,237 |
| Mar 24, 2026 | $212.33 | $214.27 | $210.01 | $212.81 | -0.10% | 297,774 |
| Mar 23, 2026 | $215.59 | $216.61 | $212.54 | $213.03 | +1.72% | 442,948 |
| Mar 20, 2026 | $214.32 | $221.31 | $208.18 | $209.42 | -1.91% | 766,425 |
| Mar 19, 2026 | $218.82 | $221.03 | $210.98 | $213.50 | -3.39% | 531,976 |
| Mar 18, 2026 | $225.65 | $227.70 | $220.74 | $221.00 | -1.85% | 274,207 |
| Mar 17, 2026 | $226.92 | $228.71 | $222.26 | $225.17 | +0.55% | 174,717 |
| Mar 16, 2026 | $224.28 | $225.87 | $221.24 | $223.93 | +1.15% | 215,784 |
| Mar 13, 2026 | $226.94 | $226.94 | $219.38 | $221.38 | -0.76% | 232,150 |
| Mar 12, 2026 | $224.42 | $230.73 | $222.45 | $223.07 | -4.24% | 459,367 |
| Mar 11, 2026 | $229.30 | $233.76 | $228.12 | $232.94 | +0.49% | 331,411 |
| Mar 10, 2026 | $237.50 | $238.17 | $231.55 | $231.80 | -0.98% | 207,284 |
| Mar 9, 2026 | $233.13 | $235.09 | $228.55 | $234.09 | +0.53% | 489,542 |
| Mar 6, 2026 | $231.92 | $234.20 | $228.73 | $232.86 | -0.81% | 277,960 |
| Mar 5, 2026 | $241.74 | $243.15 | $231.10 | $234.76 | -3.67% | 388,961 |
| Mar 4, 2026 | $248.74 | $248.74 | $243.00 | $243.70 | -0.33% | 306,770 |
| Mar 3, 2026 | $245.95 | $246.85 | $239.41 | $244.51 | -0.76% | 417,090 |
| Mar 2, 2026 | $242.06 | $251.82 | $240.15 | $246.39 | +2.62% | 385,680 |
| Feb 27, 2026 | $238.19 | $245.50 | $236.87 | $240.11 | +0.94% | 782,230 |
| Feb 26, 2026 | $239.72 | $239.72 | $221.33 | $237.87 | -5.97% | 971,571 |
| Feb 25, 2026 | $260.17 | $261.90 | $252.13 | $252.98 | -2.47% | 438,148 |
| Feb 24, 2026 | $256.69 | $260.49 | $254.07 | $259.39 | +0.20% | 317,005 |
| Feb 23, 2026 | $259.72 | $262.67 | $258.04 | $258.86 | -1.05% | 297,286 |
| Feb 20, 2026 | $261.92 | $265.28 | $257.86 | $261.61 | +0.54% | 360,850 |
| Feb 19, 2026 | $256.88 | $263.18 | $256.88 | $260.20 | +0.86% | 199,610 |
| Feb 18, 2026 | $256.21 | $259.13 | $253.82 | $257.98 | +1.47% | 263,742 |
| Feb 17, 2026 | $253.77 | $260.55 | $251.97 | $254.25 | +0.53% | 297,852 |
| Feb 13, 2026 | $253.13 | $257.67 | $251.40 | $252.91 | +1.03% | 280,464 |
| Feb 12, 2026 | $249.07 | $254.01 | $248.26 | $250.34 | +1.36% | 264,007 |
| Feb 11, 2026 | $245.18 | $248.83 | $243.18 | $246.99 | -0.36% | 218,809 |
| Feb 10, 2026 | $247.50 | $250.31 | $246.68 | $247.87 | -0.11% | 296,573 |
| Feb 9, 2026 | $249.95 | $255.19 | $247.85 | $248.14 | -1.20% | 141,277 |
| Feb 6, 2026 | $252.35 | $255.04 | $248.63 | $251.15 | +1.07% | 193,188 |
| Feb 5, 2026 | $247.28 | $251.60 | $245.41 | $248.48 | -0.35% | 199,781 |
| Feb 4, 2026 | $256.49 | $257.45 | $246.00 | $249.35 | -3.06% | 308,279 |
| Feb 3, 2026 | $258.21 | $259.61 | $253.28 | $257.23 | +0.08% | 214,128 |
| Feb 2, 2026 | $252.84 | $258.05 | $252.84 | $257.03 | +0.96% | 329,324 |
| Jan 30, 2026 | $250.00 | $255.89 | $250.00 | $254.59 | -0.04% | 218,434 |
| Jan 29, 2026 | $255.82 | $258.80 | $252.89 | $254.70 | -0.16% | 530,587 |
| Jan 28, 2026 | $260.08 | $261.32 | $253.56 | $255.10 | -2.39% | 331,864 |
| Jan 27, 2026 | $260.03 | $265.03 | $259.79 | $261.35 | +0.93% | 243,738 |
| Jan 26, 2026 | $258.30 | $259.76 | $255.51 | $258.95 | +0.38% | 235,536 |
| Jan 23, 2026 | $258.78 | $262.82 | $256.97 | $257.98 | -1.57% | 233,270 |
| Jan 22, 2026 | $269.96 | $269.96 | $261.03 | $262.10 | -2.64% | 188,396 |
| Jan 21, 2026 | $269.22 | $271.19 | $267.19 | $269.20 | +0.79% | 270,818 |
| Jan 20, 2026 | $269.21 | $272.49 | $265.04 | $267.08 | -1.95% | 534,215 |
| Jan 16, 2026 | $274.04 | $275.94 | $271.87 | $272.38 | -1.36% | 319,331 |
| Jan 15, 2026 | $272.81 | $277.50 | $271.79 | $276.13 | +1.74% | 257,637 |
| Jan 14, 2026 | $270.41 | $273.14 | $266.92 | $271.41 | +0.13% | 256,051 |
| Jan 13, 2026 | $276.17 | $279.66 | $269.75 | $271.06 | -1.29% | 200,195 |
| Jan 12, 2026 | $273.41 | $276.58 | $272.51 | $274.61 | +0.53% | 210,513 |
| Jan 9, 2026 | $271.81 | $276.46 | $271.06 | $273.16 | +0.70% | 390,680 |
| Jan 8, 2026 | $276.33 | $278.20 | $267.39 | $271.25 | +0.07% | 319,742 |
| Jan 7, 2026 | $271.85 | $276.03 | $270.28 | $271.07 | +0.52% | 290,895 |
| Jan 6, 2026 | $266.08 | $271.45 | $266.04 | $269.67 | +1.37% | 300,661 |
| Jan 5, 2026 | $258.01 | $268.05 | $257.86 | $266.02 | +3.41% | 245,173 |
| Jan 2, 2026 | $252.33 | $257.62 | $250.63 | $257.25 | +1.91% | 258,019 |
| Dec 31, 2025 | $255.42 | $255.69 | $252.08 | $252.43 | -1.02% | 190,148 |
| Dec 30, 2025 | $256.07 | $256.23 | $252.66 | $255.03 | -0.36% | 209,511 |
| Dec 29, 2025 | $258.69 | $259.15 | $254.76 | $255.96 | -1.50% | 222,940 |
| Dec 26, 2025 | $262.69 | $262.69 | $259.24 | $259.85 | -0.90% | 237,064 |
| Dec 24, 2025 | $262.75 | $263.88 | $261.17 | $262.20 | -0.37% | 176,336 |
| Dec 23, 2025 | $262.00 | $264.54 | $259.88 | $263.18 | +0.75% | 280,928 |
| Dec 22, 2025 | $257.92 | $261.67 | $255.64 | $261.22 | +2.15% | 426,133 |
| Dec 19, 2025 | $243.86 | $257.07 | $243.86 | $255.73 | +6.14% | 505,628 |
| Dec 18, 2025 | $242.58 | $244.44 | $239.24 | $240.94 | +0.27% | 458,259 |
| Dec 17, 2025 | $242.70 | $244.02 | $239.76 | $240.29 | -0.96% | 253,045 |
| Dec 16, 2025 | $243.03 | $243.73 | $239.57 | $242.61 | -0.48% | 287,005 |
| Dec 15, 2025 | $243.10 | $245.50 | $240.30 | $243.78 | +0.66% | 300,988 |
| Dec 12, 2025 | $245.69 | $247.21 | $241.07 | $242.18 | -1.28% | 195,734 |
| Dec 11, 2025 | $241.20 | $245.58 | $239.66 | $245.32 | +1.84% | 254,859 |
| Dec 10, 2025 | $239.33 | $241.88 | $237.93 | $240.88 | +0.89% | 269,515 |
| Dec 9, 2025 | $243.95 | $247.30 | $237.95 | $238.75 | -2.80% | 222,763 |
| Dec 8, 2025 | $245.58 | $247.87 | $243.56 | $245.64 | +0.56% | 159,155 |
| Dec 5, 2025 | $248.63 | $248.63 | $241.65 | $244.28 | -1.08% | 137,410 |
| Dec 4, 2025 | $243.27 | $248.24 | $242.60 | $246.94 | +1.79% | 172,177 |
| Dec 3, 2025 | $242.13 | $242.87 | $239.86 | $242.59 | +0.63% | 223,564 |
| Dec 2, 2025 | $244.38 | $244.38 | $240.62 | $241.08 | -0.72% | 173,127 |
| Dec 1, 2025 | $246.26 | $247.00 | $242.45 | $242.83 | -1.68% | 224,539 |
| Nov 28, 2025 | $247.54 | $248.39 | $245.44 | $246.97 | +0.57% | 69,433 |
| Nov 26, 2025 | $245.30 | $249.30 | $245.30 | $245.58 | -0.16% | 182,302 |
| Nov 25, 2025 | $239.67 | $246.33 | $239.67 | $245.98 | +2.63% | 176,932 |
| Nov 24, 2025 | $238.41 | $241.15 | $237.71 | $239.67 | +0.88% | 288,230 |
| Nov 21, 2025 | $237.07 | $237.95 | $233.81 | $237.58 | +0.06% | 219,459 |
| Nov 20, 2025 | $245.00 | $245.00 | $236.17 | $237.44 | -1.39% | 188,087 |
| Nov 19, 2025 | $242.56 | $242.61 | $239.17 | $240.79 | -0.38% | 168,286 |
| Nov 18, 2025 | $242.58 | $245.11 | $238.25 | $241.72 | -0.27% | 202,712 |
| Nov 17, 2025 | $245.72 | $245.72 | $241.05 | $242.37 | -1.08% | 162,225 |
| Nov 14, 2025 | $246.30 | $248.37 | $242.94 | $245.02 | -1.19% | 131,418 |
| Nov 13, 2025 | $254.27 | $255.26 | $247.37 | $247.96 | -2.30% | 111,009 |
| Nov 12, 2025 | $255.57 | $259.37 | $253.40 | $253.81 | -1.14% | 198,208 |
| Nov 11, 2025 | $257.99 | $259.42 | $255.17 | $256.74 | -0.56% | 247,270 |
| Nov 10, 2025 | $257.17 | $262.78 | $255.17 | $258.18 | +2.63% | 264,805 |
| Nov 7, 2025 | $248.21 | $251.90 | $244.05 | $251.57 | +1.39% | 210,341 |
| Nov 6, 2025 | $248.42 | $251.55 | $247.05 | $248.12 | -0.02% | 149,768 |
| Nov 5, 2025 | $244.60 | $248.65 | $244.25 | $248.17 | +0.83% | 156,153 |
| Nov 4, 2025 | $244.22 | $246.74 | $243.00 | $246.12 | +0.08% | 132,626 |
| Nov 3, 2025 | $248.18 | $248.18 | $244.40 | $245.93 | -0.73% | 188,475 |
| Oct 31, 2025 | $242.29 | $248.02 | $241.75 | $247.73 | +2.51% | 462,800 |
| Oct 30, 2025 | $242.74 | $246.84 | $240.81 | $241.66 | -0.49% | 207,771 |
| Oct 29, 2025 | $243.14 | $244.38 | $240.93 | $242.84 | -0.34% | 217,362 |
| Oct 28, 2025 | $247.29 | $247.29 | $241.05 | $243.68 | -1.20% | 204,383 |
| Oct 27, 2025 | $247.40 | $248.17 | $245.01 | $246.65 | -0.37% | 182,639 |
| Oct 24, 2025 | $249.01 | $249.47 | $246.98 | $247.56 | -0.04% | 137,069 |
| Oct 23, 2025 | $241.79 | $247.77 | $241.36 | $247.66 | +1.71% | 225,172 |
| Oct 22, 2025 | $246.74 | $246.74 | $243.21 | $243.49 | -1.15% | 206,212 |
| Oct 21, 2025 | $249.91 | $251.50 | $245.25 | $246.33 | +0.48% | 329,514 |
| Oct 20, 2025 | $239.12 | $246.16 | $239.12 | $245.15 | +2.42% | 229,279 |
| Oct 17, 2025 | $237.79 | $240.05 | $237.79 | $239.35 | – | 212,116 |
Seasonality
HEI.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.0% | 5.8% | -2.7% | 0.7% | 7.7% | -0.9% | 4.2% | 2.1% | -1.5% | 0.6% | 4.6% | -1.7% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.9% | -5.7% | -12.1% | -1.0% | 24.3% | -0.7% | -0.2% | -5.1% | -6.5% | 7.3% | ||
| 2025 | 2.3% | 12.0% | -1.0% | -4.8% | 17.4% | 9.7% | -0.2% | -5.1% | 3.7% | -2.5% | -0.3% | 2.2% |
| 2024 | -0.6% | 10.0% | -1.1% | 7.7% | 5.9% | 1.1% | 7.2% | 5.2% | 1.8% | -5.8% | 10.0% | -11.9% |
| 2023 | 11.6% | -2.6% | 4.4% | -1.2% | -9.2% | 15.5% | -0.2% | -3.5% | -4.6% | -1.6% | 8.1% | 3.7% |
| 2022 | -14.6% | 12.1% | 3.2% | -8.0% | 0.4% | -9.9% | 21.2% | -4.0% | -6.5% | 11.1% | -0.4% | -5.5% |
| 2021 | -9.1% | 8.9% | -1.9% | 11.2% | 4.9% | -6.2% | -2.3% | -5.8% | 3.7% | 6.1% | -1.2% | 3.5% |
| 2020 | 7.5% | -8.1% | -27.7% | 13.2% | 16.1% | -3.1% | -5.8% | 16.8% | -0.8% | 5.5% | 18.4% | 5.7% |
| 2019 | 11.3% | 14.2% | 5.1% | 6.4% | 9.9% | 5.3% | 2.0% | 4.7% | -11.8% | -2.1% | 5.4% | -10.9% |
| 2018 | -16.6% | 10.1% | -2.1% | 1.7% | 5.4% | -19.9% | 6.3% | 15.1% | 1.3% | -11.7% | 1.3% | -6.7% |
| 2017 | -2.4% | 7.0% | 5.7% | -18.3% | 2.2% | -0.9% | 14.5% | 2.3% | 4.9% | -0.1% | -0.3% | 4.2% |