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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $229.00 | $245.76 | $218.00 | $245.00 | +7.30% | 6,419,569 |
| Sep 2026 | $242.95 | $245.21 | $218.92 | $228.33 | -6.49% | 7,032,256 |
| Aug 2026 | $255.31 | $275.03 | $244.11 | $244.17 | -5.10% | 5,383,738 |
| Jul 2026 | $260.02 | $267.42 | $229.91 | $257.28 | -0.24% | 4,611,601 |
| Jun 2026 | $256.42 | $258.85 | $233.78 | $257.91 | -0.73% | 8,932,731 |
| May 2026 | $211.88 | $260.28 | $206.24 | $259.81 | +24.30% | 8,006,475 |
| Apr 2026 | $216.46 | $229.04 | $199.35 | $209.02 | -0.98% | 5,997,636 |
| Mar 2026 | $242.06 | $251.82 | $202.61 | $211.09 | -12.09% | 7,862,819 |
| Feb 2026 | $252.84 | $265.28 | $221.33 | $240.11 | -5.69% | 6,374,124 |
| Jan 2026 | $252.33 | $279.66 | $250.00 | $254.59 | +0.86% | 5,835,755 |
| Dec 2025 | $246.26 | $264.54 | $237.93 | $252.43 | +2.21% | 5,580,828 |
| Nov 2025 | $248.18 | $262.78 | $233.81 | $246.97 | -0.31% | 3,447,739 |
| Oct 2025 | $252.88 | $257.99 | $237.79 | $247.73 | -2.50% | 4,290,674 |
| Sep 2025 | $240.83 | $262.91 | $240.83 | $254.09 | +3.71% | 4,444,970 |
| Aug 2025 | $255.48 | $264.71 | $236.99 | $245.01 | -5.07% | 3,995,228 |
| Jul 2025 | $257.03 | $260.00 | $240.70 | $258.09 | -0.26% | 4,927,826 |
| Jun 2025 | $235.09 | $258.75 | $231.52 | $258.75 | +9.71% | 6,510,466 |
| May 2025 | $202.89 | $238.99 | $201.00 | $235.84 | +17.37% | 4,882,673 |
| Apr 2025 | $210.00 | $215.32 | $180.36 | $200.93 | -4.76% | 5,348,442 |
| Mar 2025 | $213.64 | $216.85 | $196.24 | $210.97 | -1.03% | 5,977,396 |
| Feb 2025 | $187.43 | $213.76 | $174.82 | $213.16 | +11.99% | 4,735,040 |
| Jan 2025 | $188.04 | $194.42 | $175.52 | $190.33 | +2.28% | 4,339,961 |
| Dec 2024 | $212.00 | $212.00 | $182.28 | $186.08 | -11.86% | 5,223,336 |
| Nov 2024 | $192.50 | $219.22 | $191.24 | $211.13 | +9.96% | 4,544,443 |
| Oct 2024 | $203.70 | $208.08 | $190.93 | $192.01 | -5.77% | 3,878,412 |
| Sep 2024 | $200.30 | $209.50 | $191.47 | $203.76 | +1.83% | 3,403,800 |
| Aug 2024 | $190.75 | $201.44 | $171.42 | $200.09 | +5.25% | 4,644,900 |
| Jul 2024 | $178.42 | $190.73 | $174.55 | $190.11 | +7.09% | 3,718,000 |
| Jun 2024 | $177.02 | $182.10 | $174.84 | $177.52 | +1.06% | 5,207,600 |
| May 2024 | $166.12 | $180.08 | $165.51 | $175.66 | +5.91% | 6,932,800 |
| Apr 2024 | $154.31 | $169.25 | $150.25 | $165.85 | +7.74% | 4,992,000 |
| Mar 2024 | $154.64 | $157.71 | $146.92 | $153.94 | -1.06% | 3,489,500 |
| Feb 2024 | $142.05 | $162.20 | $140.27 | $155.59 | +9.98% | 6,677,100 |
| Jan 2024 | $141.72 | $145.06 | $132.96 | $141.47 | -0.68% | 8,742,900 |
| Dec 2023 | $137.70 | $150.42 | $137.50 | $142.44 | +3.66% | 6,439,900 |
| Nov 2023 | $127.50 | $140.62 | $126.41 | $137.41 | +8.09% | 4,175,000 |
| Oct 2023 | $129.50 | $134.72 | $124.33 | $127.13 | -1.62% | 4,147,000 |
| Sep 2023 | $136.61 | $137.36 | $125.80 | $129.22 | -4.59% | 5,294,000 |
| Aug 2023 | $139.25 | $143.84 | $126.49 | $135.43 | -3.51% | 5,950,900 |
| Jul 2023 | $139.91 | $144.25 | $134.76 | $140.35 | -0.18% | 3,524,000 |
| Jun 2023 | $121.88 | $141.70 | $121.76 | $140.60 | +15.39% | 5,045,300 |
| May 2023 | $134.56 | $143.43 | $121.43 | $121.85 | -9.22% | 6,118,100 |
| Apr 2023 | $135.46 | $137.29 | $130.98 | $134.23 | -1.23% | 2,137,300 |
| Mar 2023 | $131.22 | $138.79 | $127.85 | $135.90 | +4.42% | 4,015,800 |
| Feb 2023 | $133.30 | $140.60 | $128.58 | $130.15 | -2.64% | 4,996,100 |
| Jan 2023 | $120.52 | $135.83 | $116.15 | $133.68 | +11.54% | 4,488,200 |
| Dec 2022 | $127.72 | $129.18 | $114.81 | $119.85 | -5.47% | 5,025,400 |
| Nov 2022 | $128.32 | $128.80 | $119.85 | $126.78 | -0.41% | 4,102,800 |
| Oct 2022 | $115.87 | $129.57 | $109.45 | $127.30 | +11.06% | 4,223,500 |
| Sep 2022 | $122.07 | $127.62 | $112.16 | $114.62 | -6.49% | 5,472,000 |
| Aug 2022 | $127.47 | $134.68 | $122.55 | $122.58 | -3.99% | 3,782,300 |
| Jul 2022 | $105.79 | $127.88 | $102.80 | $127.68 | +21.16% | 3,743,600 |
| Jun 2022 | $117.69 | $123.19 | $102.33 | $105.38 | -10.00% | 6,216,000 |
| May 2022 | $116.53 | $118.68 | $104.86 | $117.09 | +0.39% | 6,868,300 |
| Apr 2022 | $126.84 | $131.04 | $115.78 | $116.64 | -8.03% | 4,336,300 |
| Mar 2022 | $122.45 | $128.71 | $116.56 | $126.83 | +3.18% | 7,541,100 |
| Feb 2022 | $110.00 | $123.08 | $105.00 | $122.92 | +12.05% | 10,202,500 |
| Jan 2022 | $128.50 | $132.97 | $108.12 | $109.70 | -14.64% | 9,598,000 |
| Dec 2021 | $126.04 | $133.33 | $118.70 | $128.52 | +3.48% | 4,904,500 |
| Nov 2021 | $125.59 | $139.65 | $123.35 | $124.20 | -1.18% | 4,695,100 |
| Oct 2021 | $119.26 | $128.13 | $117.18 | $125.68 | +6.12% | 3,957,800 |
| Sep 2021 | $114.91 | $123.26 | $110.40 | $118.43 | +3.67% | 4,182,600 |
| Aug 2021 | $122.43 | $122.79 | $114.14 | $114.24 | -5.81% | 5,080,100 |
| Jul 2021 | $124.33 | $130.50 | $119.25 | $121.29 | -2.33% | 4,310,100 |
| Jun 2021 | $134.11 | $137.25 | $123.94 | $124.18 | -6.25% | 5,062,500 |
| May 2021 | $127.57 | $132.90 | $116.80 | $132.46 | +4.89% | 3,986,300 |
| Apr 2021 | $115.31 | $130.28 | $114.30 | $126.28 | +11.16% | 3,285,100 |
| Mar 2021 | $118.28 | $122.85 | $107.20 | $113.60 | -1.87% | 4,229,200 |
| Feb 2021 | $107.53 | $124.31 | $106.14 | $115.76 | +8.89% | 5,571,200 |
| Jan 2021 | $117.75 | $124.90 | $104.11 | $106.31 | -9.18% | 3,620,600 |
| Dec 2020 | $113.45 | $124.20 | $111.69 | $117.06 | +5.70% | 6,096,700 |
| Nov 2020 | $94.45 | $123.78 | $94.12 | $110.75 | +18.45% | 5,863,500 |
| Oct 2020 | $89.42 | $100.81 | $88.05 | $93.50 | +5.46% | 4,465,300 |
| Sep 2020 | $88.79 | $95.00 | $84.23 | $88.66 | -0.81% | 6,102,300 |
| Aug 2020 | $76.21 | $90.97 | $75.06 | $89.38 | +16.76% | 4,889,300 |
| Jul 2020 | $81.58 | $83.73 | $74.10 | $76.55 | -5.77% | 5,832,500 |
| Jun 2020 | $84.43 | $101.78 | $78.08 | $81.24 | -3.23% | 8,276,600 |
| May 2020 | $70.82 | $93.26 | $65.50 | $83.95 | +16.07% | 8,967,500 |
| Apr 2020 | $60.00 | $76.25 | $59.66 | $72.33 | +13.19% | 9,019,200 |
| Mar 2020 | $89.34 | $100.50 | $51.78 | $63.90 | -27.66% | 21,721,100 |
| Feb 2020 | $96.45 | $104.27 | $79.55 | $88.33 | -8.13% | 10,749,800 |
| Jan 2020 | $90.11 | $97.82 | $90.11 | $96.15 | +7.39% | 6,231,200 |
| Dec 2019 | $100.45 | $100.70 | $89.11 | $89.53 | -10.86% | 7,469,800 |
| Nov 2019 | $95.89 | $103.93 | $93.53 | $100.44 | +5.43% | 5,726,200 |
| Oct 2019 | $97.50 | $98.09 | $91.21 | $95.27 | -2.10% | 6,536,900 |
| Sep 2019 | $109.88 | $111.79 | $94.55 | $97.31 | -11.82% | 11,729,300 |
| Aug 2019 | $105.35 | $113.69 | $101.31 | $110.36 | +4.72% | 6,917,200 |
| Jul 2019 | $104.22 | $109.39 | $103.02 | $105.39 | +1.95% | 7,093,000 |
| Jun 2019 | $98.74 | $104.01 | $98.36 | $103.37 | +5.20% | 11,342,300 |
| May 2019 | $89.81 | $98.48 | $85.00 | $98.26 | +9.87% | 11,849,900 |
| Apr 2019 | $84.90 | $93.09 | $83.62 | $89.43 | +6.39% | 5,984,300 |
| Mar 2019 | $80.52 | $84.08 | $76.66 | $84.06 | +5.09% | 6,013,200 |
| Feb 2019 | $70.18 | $80.61 | $69.79 | $79.99 | +14.22% | 3,947,400 |
| Jan 2019 | $62.02 | $70.34 | $58.33 | $70.03 | +11.16% | 4,203,300 |
| Dec 2018 | $68.75 | $69.45 | $57.84 | $63.00 | -6.69% | 5,067,100 |
| Nov 2018 | $67.02 | $70.56 | $62.47 | $67.52 | +1.29% | 4,692,700 |
| Oct 2018 | $75.87 | $76.05 | $63.08 | $66.66 | -11.71% | 5,951,900 |
| Sep 2018 | $74.50 | $77.80 | $71.80 | $75.50 | +1.34% | 3,783,400 |
| Aug 2018 | $64.30 | $78.45 | $63.60 | $74.50 | +15.06% | 2,540,500 |
| Jul 2018 | $60.45 | $67.35 | $59.85 | $64.75 | +6.23% | 3,032,300 |
| Jun 2018 | $76.20 | $79.00 | $59.55 | $60.95 | -19.86% | 3,316,325 |
| May 2018 | $72.00 | $78.00 | $70.45 | $76.05 | +5.41% | 2,786,454 |
| Apr 2018 | $70.55 | $78.65 | $68.30 | $72.15 | +1.69% | 2,685,393 |
| Mar 2018 | $72.50 | $74.50 | $69.51 | $70.95 | -2.14% | 3,779,719 |
| Feb 2018 | $65.90 | $75.55 | $59.75 | $72.50 | +10.10% | 4,004,244 |
| Jan 2018 | $79.35 | $82.40 | $62.55 | $65.85 | -16.70% | 2,812,615 |
| Dec 2017 | $75.70 | $83.80 | $72.91 | $79.05 | +4.15% | 2,354,265 |
| Nov 2017 | $76.20 | $78.20 | $74.55 | $75.90 | -0.26% | 1,682,431 |
| Oct 2017 | $76.45 | $78.70 | $72.65 | $76.10 | -0.13% | 2,944,128 |
| Sep 2017 | $72.80 | $77.25 | $71.00 | $76.20 | +4.89% | 3,028,985 |
| Aug 2017 | $71.70 | $75.85 | $69.75 | $72.65 | +2.25% | 2,745,231 |
| Jul 2017 | $64.00 | $71.85 | $63.45 | $71.05 | +14.50% | 1,998,802 |
| Jun 2017 | $62.70 | $62.90 | $60.15 | $62.05 | -0.96% | 2,543,397 |
| May 2017 | $61.45 | $63.35 | $58.75 | $62.65 | +2.20% | 2,567,871 |
| Apr 2017 | $74.85 | $75.10 | $57.70 | $61.30 | -18.27% | 1,301,344 |
| Mar 2017 | $72.15 | $75.90 | $71.50 | $75.00 | +5.71% | 1,806,453 |
| Feb 2017 | $66.85 | $71.70 | $64.90 | $70.95 | +7.01% | 1,500,598 |
| Jan 2017 | $68.05 | $68.90 | $64.10 | $66.30 | -2.36% | 1,835,254 |
| Dec 2016 | $67.20 | $70.25 | $63.40 | $67.90 | +1.04% | 2,311,263 |
| Nov 2016 | $60.00 | $68.35 | $59.20 | $67.20 | +12.00% | 2,167,074 |
| Oct 2016 | $60.66 | $61.02 | $58.32 | $60.00 | -0.84% | 2,304,085 |
| Sep 2016 | $57.18 | $60.81 | $56.34 | $60.51 | +6.38% | 2,890,708 |
| Aug 2016 | $58.03 | $60.91 | $56.40 | $56.88 | -1.37% | 2,234,776 |
| Jul 2016 | $53.68 | $57.82 | $51.07 | $57.67 | +7.49% | 2,303,903 |
| Jun 2016 | $54.78 | $55.59 | $49.96 | $53.65 | -2.76% | 6,472,864 |
| May 2016 | $51.56 | $56.20 | $49.93 | $55.17 | +7.80% | 2,738,245 |
| Apr 2016 | $47.18 | $51.48 | $45.50 | $51.18 | +7.52% | 3,217,934 |
| Mar 2016 | $43.86 | $47.63 | $42.85 | $47.60 | +8.92% | 2,839,508 |
| Feb 2016 | $46.00 | $46.32 | $40.10 | $43.70 | -5.82% | 6,036,142 |
| Jan 2016 | $48.58 | $49.53 | $43.82 | $46.40 | -5.69% | 2,641,181 |
| Dec 2015 | $43.50 | $50.08 | $42.81 | $49.20 | +13.36% | 2,811,600 |
| Nov 2015 | $43.91 | $46.07 | $43.34 | $43.40 | -0.64% | 2,800,737 |
| Oct 2015 | $45.38 | $45.61 | $42.77 | $43.68 | -3.81% | 2,371,762 |
| Sep 2015 | $42.75 | $47.16 | $42.75 | $45.41 | +3.98% | 3,682,975 |
| Aug 2015 | $45.27 | $46.06 | $42.12 | $43.67 | -3.73% | 1,718,973 |
| Jul 2015 | $50.90 | $51.25 | $44.25 | $45.36 | -10.66% | 1,909,272 |
| Jun 2015 | $50.05 | $52.68 | $47.95 | $50.77 | +1.54% | 5,065,649 |
| May 2015 | $46.09 | $54.43 | $45.55 | $50.00 | +9.00% | 1,525,810 |
| Apr 2015 | $49.21 | $50.99 | $45.49 | $45.87 | -7.41% | 1,328,997 |
| Mar 2015 | $46.13 | $50.66 | $46.13 | $49.54 | +8.55% | 1,406,699 |
| Feb 2015 | $47.15 | $48.05 | $42.08 | $45.64 | -3.24% | 1,003,200 |
| Jan 2015 | $47.37 | $48.49 | $43.55 | $47.17 | -0.40% | 831,574 |
| Dec 2014 | $45.03 | $49.82 | $42.40 | $47.36 | +4.66% | 2,012,104 |
| Nov 2014 | $45.64 | $46.27 | $43.89 | $45.25 | -1.09% | 496,506 |
| Oct 2014 | $40.31 | $46.73 | $39.46 | $45.75 | +13.52% | 623,758 |
| Sep 2014 | $41.64 | $43.06 | $39.80 | $40.30 | -2.94% | 824,648 |
| Aug 2014 | $40.51 | $44.00 | $40.21 | $41.52 | +3.00% | 566,979 |
| Jul 2014 | $40.87 | $42.73 | $39.82 | $40.31 | -0.71% | 802,377 |
| Jun 2014 | $40.28 | $43.40 | $38.25 | $40.60 | +0.50% | 1,097,961 |
| May 2014 | $40.99 | $42.18 | $39.03 | $40.40 | -0.86% | 1,290,710 |
| Apr 2014 | $43.06 | $45.77 | $38.42 | $40.75 | -6.13% | 790,588 |
| Mar 2014 | $45.12 | $48.90 | $42.23 | $43.41 | -5.51% | 728,966 |
| Feb 2014 | $39.01 | $47.49 | $37.11 | $45.94 | +17.95% | 1,002,081 |
| Jan 2014 | $42.15 | $44.33 | $38.13 | $38.95 | -7.53% | 1,015,431 |
| Dec 2013 | $41.21 | $43.99 | $39.96 | $42.12 | +1.62% | 1,119,903 |
| Nov 2013 | $39.10 | $41.59 | $36.77 | $41.45 | +6.39% | 348,762 |
| Oct 2013 | $50.31 | $50.90 | $38.25 | $38.96 | -22.30% | 872,688 |
| Sep 2013 | $46.40 | $52.55 | $46.15 | $50.14 | +8.34% | 1,793,410 |
| Aug 2013 | $40.20 | $46.72 | $39.35 | $46.28 | +15.07% | 1,086,078 |
| Jul 2013 | $37.08 | $40.43 | $35.74 | $40.22 | +8.97% | 1,415,751 |
| Jun 2013 | $37.09 | $38.40 | $36.05 | $36.91 | -0.24% | 1,479,268 |
| May 2013 | $33.67 | $38.60 | $33.55 | $37.00 | +9.40% | 833,199 |
| Apr 2013 | $34.44 | $35.92 | $32.88 | $33.82 | -1.43% | 803,221 |
| Mar 2013 | $32.50 | $35.00 | $32.21 | $34.31 | +3.03% | 1,390,742 |
| Feb 2013 | $34.24 | $36.46 | $32.83 | $33.30 | -2.09% | 335,259 |
| Jan 2013 | $32.30 | $35.57 | $32.21 | $34.01 | +6.35% | 640,318 |
| Dec 2012 | $33.37 | $34.52 | $30.55 | $31.98 | -4.82% | 1,439,410 |
| Nov 2012 | $30.64 | $33.98 | $29.80 | $33.60 | +10.24% | 592,026 |
| Oct 2012 | $30.50 | $31.02 | $29.53 | $30.48 | -0.10% | 504,479 |
| Sep 2012 | $29.55 | $31.50 | $29.04 | $30.51 | +2.62% | 410,724 |
| Aug 2012 | $29.72 | $32.22 | $28.61 | $29.73 | +0.85% | 642,559 |
| Jul 2012 | $32.46 | $32.80 | $28.72 | $29.48 | -8.62% | 710,057 |
| Jun 2012 | $31.98 | $32.55 | $30.90 | $32.26 | -3.70% | 470,185 |
| May 2012 | $32.07 | $33.50 | $30.41 | $33.50 | +3.94% | 624,974 |
| Apr 2012 | $39.95 | $41.17 | $31.67 | $32.23 | -19.73% | 788,563 |
| Mar 2012 | $40.11 | $42.12 | $38.99 | $40.15 | +0.68% | 1,728,107 |
| Feb 2012 | $38.95 | $41.90 | $38.67 | $39.88 | +3.45% | 948,513 |
| Jan 2012 | $40.65 | $40.65 | $36.57 | $38.55 | -2.03% | 739,495 |
| Dec 2011 | $40.66 | $41.75 | $37.90 | $39.35 | -3.91% | 781,388 |
| Nov 2011 | $38.05 | $42.00 | $35.50 | $40.95 | +4.17% | 767,000 |
| Oct 2011 | $33.50 | $40.73 | $31.07 | $39.31 | +16.79% | 1,126,130 |
| Sep 2011 | $39.01 | $39.87 | $31.19 | $33.66 | -12.96% | 724,306 |
| Aug 2011 | $37.18 | $39.81 | $28.06 | $38.67 | +4.51% | 860,885 |
| Jul 2011 | $39.90 | $41.72 | $36.22 | $37.00 | -6.94% | 386,211 |
| Jun 2011 | $40.20 | $40.43 | $36.59 | $39.76 | -0.67% | 419,800 |
| May 2011 | $35.65 | $41.30 | $33.30 | $40.03 | +12.57% | 829,605 |
| Apr 2011 | $45.06 | $45.87 | $33.60 | $35.56 | -20.94% | 727,426 |
| Mar 2011 | $39.29 | $45.39 | $37.53 | $44.98 | +14.98% | 1,018,942 |
| Feb 2011 | $38.42 | $41.40 | $37.38 | $39.12 | +2.52% | 1,039,798 |
| Jan 2011 | $37.94 | $41.00 | $36.00 | $38.16 | +2.25% | 1,029,368 |
| Dec 2010 | $38.99 | $42.85 | $37.12 | $37.32 | -4.28% | 1,159,044 |
| Nov 2010 | $37.00 | $39.37 | $35.16 | $38.99 | +4.98% | 632,156 |
| Oct 2010 | $33.95 | $37.48 | $33.02 | $37.14 | +9.01% | 500,453 |
| Sep 2010 | $31.94 | $35.54 | $30.18 | $34.07 | +11.12% | 498,345 |
| Aug 2010 | $29.31 | $32.66 | $25.24 | $30.66 | +6.16% | 946,854 |
| Jul 2010 | $27.03 | $29.54 | $25.78 | $28.88 | +7.16% | 1,022,816 |
| Jun 2010 | $29.60 | $30.71 | $26.27 | $26.95 | -10.20% | 1,637,430 |
| May 2010 | $33.30 | $34.22 | $28.36 | $30.01 | -10.52% | 616,849 |
| Apr 2010 | $39.85 | $44.07 | $33.05 | $33.54 | -15.47% | 398,089 |
| Mar 2010 | $37.34 | $39.74 | $35.57 | $39.68 | +6.95% | 661,577 |
| Feb 2010 | $33.73 | $37.11 | $32.70 | $37.10 | +9.96% | 531,509 |
| Jan 2010 | $36.31 | $36.96 | $33.48 | $33.74 | -6.17% | 965,190 |
| Dec 2009 | $32.18 | $36.31 | $30.27 | $35.96 | +12.48% | 706,408 |
| Nov 2009 | $30.90 | $32.88 | $30.04 | $31.97 | +3.60% | 368,903 |
| Oct 2009 | $33.42 | $35.00 | $30.68 | $30.86 | -8.99% | 410,186 |
| Sep 2009 | $28.75 | $34.46 | $28.14 | $33.91 | +10.46% | 502,187 |
| Aug 2009 | $28.76 | $30.72 | $26.01 | $30.70 | +8.56% | 598,065 |
| Jul 2009 | $29.25 | $31.64 | $27.00 | $28.28 | -3.35% | 579,404 |
| Jun 2009 | $30.27 | $32.76 | $27.16 | $29.26 | -1.65% | 812,811 |
| May 2009 | $25.25 | $30.53 | $23.26 | $29.75 | +19.24% | 880,516 |
| Apr 2009 | $20.30 | $27.08 | $19.93 | $24.95 | +20.94% | 974,335 |
| Mar 2009 | $18.70 | $21.82 | $17.34 | $20.63 | +3.30% | 1,174,670 |
| Feb 2009 | $28.99 | $30.63 | $17.40 | $19.97 | -31.35% | 1,447,965 |
| Jan 2009 | $28.05 | $31.36 | $25.69 | $29.09 | +0.45% | 427,524 |
| Dec 2008 | $22.74 | $30.48 | $19.78 | $28.96 | +24.61% | 1,049,427 |
| Nov 2008 | $29.21 | $30.33 | $18.27 | $23.24 | -17.21% | 859,203 |
| Oct 2008 | $27.91 | $28.67 | $19.82 | $28.07 | +0.04% | 1,923,087 |
| Sep 2008 | $27.90 | $36.19 | $27.09 | $28.06 | -2.57% | 2,282,302 |
| Aug 2008 | $28.25 | $30.64 | $27.80 | $28.80 | +1.62% | 877,104 |
| Jul 2008 | $26.16 | $30.43 | $24.87 | $28.34 | +6.62% | 977,167 |
| Jun 2008 | $39.15 | $40.47 | $26.58 | $26.58 | -32.91% | 2,405,495 |
| May 2008 | $39.99 | $41.68 | $35.22 | $39.62 | -1.52% | 660,931 |
| Apr 2008 | $40.00 | $42.24 | $36.41 | $40.23 | +2.55% | 1,148,353 |
| Mar 2008 | $36.14 | $41.38 | $35.36 | $39.23 | +7.80% | 1,018,811 |
| Feb 2008 | $35.01 | $37.99 | $32.80 | $36.39 | +4.00% | 844,405 |
| Jan 2008 | $42.00 | $42.69 | $32.05 | $34.99 | -17.86% | 1,400,108 |
| Dec 2007 | $39.46 | $44.63 | $34.50 | $42.60 | +6.50% | 1,459,600 |
| Nov 2007 | $43.00 | $43.00 | $36.64 | $40.00 | -7.69% | 796,000 |
| Oct 2007 | $39.35 | $44.36 | $38.62 | $43.33 | +9.70% | 698,100 |
| Sep 2007 | $36.70 | $40.15 | $33.27 | $39.50 | +8.10% | 685,500 |
| Aug 2007 | $33.10 | $38.68 | $32.65 | $36.54 | +9.89% | 1,003,700 |
| Jul 2007 | $35.20 | $37.58 | $31.90 | $33.25 | -5.41% | 509,300 |
| Jun 2007 | $35.89 | $36.61 | $34.70 | $35.15 | -1.79% | 624,700 |
| May 2007 | $30.95 | $37.20 | $30.65 | $35.79 | +15.64% | 614,000 |
| Apr 2007 | $31.30 | $32.30 | $29.70 | $30.95 | -1.28% | 423,100 |
| Mar 2007 | $31.97 | $33.20 | $29.10 | $31.35 | -1.94% | 893,000 |
| Feb 2007 | $30.70 | $34.29 | $29.46 | $31.97 | +3.97% | 876,100 |
| Jan 2007 | $32.54 | $33.00 | $28.72 | $30.75 | -5.62% | 523,800 |
| Dec 2006 | $30.00 | $33.01 | $29.00 | $32.58 | +8.24% | 720,000 |
| Nov 2006 | $29.96 | $33.00 | $29.75 | $30.10 | +0.37% | 574,000 |
| Oct 2006 | $29.05 | $30.67 | $27.75 | $29.99 | +3.24% | 585,400 |
| Sep 2006 | $27.08 | $30.08 | $25.95 | $29.05 | +7.27% | 676,600 |
| Aug 2006 | $26.20 | $27.19 | $24.33 | $27.08 | +3.36% | 1,415,500 |
| Jul 2006 | $23.60 | $26.65 | $22.87 | $26.20 | +10.46% | 700,300 |
| Jun 2006 | $27.00 | $31.20 | $23.20 | $23.72 | -11.92% | 730,300 |
| May 2006 | $27.70 | $30.41 | $25.30 | $26.93 | -2.78% | 777,800 |
| Apr 2006 | $27.17 | $29.65 | $27.05 | $27.70 | +1.73% | 566,900 |
| Mar 2006 | $26.01 | $28.20 | $26.00 | $27.23 | +4.69% | 1,638,500 |
| Feb 2006 | $20.35 | $26.63 | $19.73 | $26.01 | +27.94% | 1,297,600 |
| Jan 2006 | $20.40 | $20.72 | $19.85 | $20.33 | -0.93% | 675,400 |
| Dec 2005 | $18.05 | $21.93 | $18.05 | $20.52 | +13.68% | 3,400,802 |
| Nov 2005 | $16.90 | $18.47 | $16.90 | $18.05 | +6.55% | 1,744,747 |
| Oct 2005 | $17.84 | $18.10 | $16.17 | $16.94 | -4.83% | 1,585,483 |
| Sep 2005 | $18.45 | $19.69 | $17.23 | $17.80 | -3.78% | 1,930,237 |
| Aug 2005 | $18.85 | $19.41 | $17.63 | $18.50 | -2.01% | 2,073,289 |
| Jul 2005 | $17.95 | $19.10 | $17.85 | $18.88 | +4.77% | 1,283,169 |
| Jun 2005 | $16.81 | $18.10 | $16.81 | $18.02 | +7.33% | 3,469,467 |
| May 2005 | $15.18 | $16.79 | $14.52 | $16.79 | +10.46% | 2,139,091 |
| Apr 2005 | $15.85 | $16.12 | $14.67 | $15.20 | -4.22% | 2,005,576 |
| Mar 2005 | $17.60 | $17.60 | $15.82 | $15.87 | -9.83% | 2,156,736 |
| Feb 2005 | $16.40 | $17.63 | $15.65 | $17.60 | +6.80% | 3,119,945 |
| Jan 2005 | $17.17 | $17.17 | $15.75 | $16.48 | -4.69% | 1,919,266 |
| Dec 2004 | $16.40 | $17.80 | $15.32 | $17.29 | +5.36% | 2,631,665 |
| Nov 2004 | $13.80 | $16.55 | $13.70 | $16.41 | +18.06% | 3,118,993 |
| Oct 2004 | $13.55 | $15.18 | $13.45 | $13.90 | +3.11% | 1,703,263 |
| Sep 2004 | $12.18 | $13.58 | $12.18 | $13.48 | +10.95% | 1,688,479 |
| Aug 2004 | $13.28 | $13.50 | $12.06 | $12.15 | -9.19% | 1,359,462 |
| Jul 2004 | $13.90 | $14.00 | $12.00 | $13.38 | -4.08% | 1,199,723 |
| Jun 2004 | $11.80 | $13.95 | $11.64 | $13.95 | +18.02% | 1,657,008 |
| May 2004 | $12.58 | $12.79 | $11.55 | $11.82 | -5.82% | 1,031,400 |
| Apr 2004 | $12.41 | $13.89 | $12.41 | $12.55 | +1.95% | 1,230,241 |
| Mar 2004 | $13.12 | $13.70 | $11.40 | $12.31 | -6.03% | 2,760,887 |
| Feb 2004 | $11.60 | $13.16 | $9.99 | $13.10 | +13.52% | 6,225,587 |
| Jan 2004 | $12.74 | $14.40 | $11.54 | $11.54 | -9.85% | 2,394,201 |
| Dec 2003 | $13.41 | $13.75 | $12.57 | $12.80 | -4.86% | 1,797,534 |
| Nov 2003 | $10.90 | $13.86 | $10.77 | $13.45 | +23.85% | 1,615,524 |
| Oct 2003 | $10.10 | $11.43 | $10.06 | $10.86 | +6.70% | 1,711,514 |
| Sep 2003 | $8.35 | $10.50 | $8.32 | $10.18 | +22.00% | 2,954,626 |
| Aug 2003 | $8.45 | $8.55 | $7.10 | $8.35 | -1.71% | 1,938,106 |
| Jul 2003 | $8.14 | $8.63 | $7.91 | $8.49 | +4.36% | 1,510,618 |
| Jun 2003 | $6.36 | $8.14 | $6.23 | $8.14 | +29.33% | 1,849,460 |
| May 2003 | $5.53 | $6.31 | $5.53 | $6.29 | +13.62% | 3,172,304 |
| Apr 2003 | $6.38 | $6.38 | $5.18 | $5.54 | -13.74% | 1,708,892 |
| Mar 2003 | $6.15 | $6.71 | $5.45 | $6.42 | +2.77% | 1,145,032 |
| Feb 2003 | $7.64 | $7.79 | $6.09 | $6.25 | -18.89% | 1,043,270 |
| Jan 2003 | $7.54 | $8.45 | $7.45 | $7.70 | +2.42% | 1,278,255 |
| Dec 2002 | $8.54 | $8.64 | $6.91 | $7.52 | -11.93% | 1,374,245 |
| Nov 2002 | $6.82 | $8.55 | $6.59 | $8.54 | +24.21% | 882,769 |
| Oct 2002 | $7.75 | $7.93 | $5.32 | $6.87 | -11.27% | 2,370,834 |
| Sep 2002 | $7.82 | $8.23 | $7.07 | $7.75 | -1.39% | 1,265,143 |
| Aug 2002 | $9.44 | $9.44 | $7.32 | $7.85 | -16.44% | 723,837 |
| Jul 2002 | $10.09 | $10.64 | $8.91 | $9.40 | -7.68% | 1,630,213 |
| Jun 2002 | $11.14 | $11.14 | $8.36 | $10.18 | -8.57% | 4,371,882 |
| May 2002 | $13.14 | $13.17 | $11.14 | $11.14 | -14.93% | 1,571,464 |
| Apr 2002 | $11.88 | $13.16 | $11.33 | $13.09 | +10.18% | 2,506,161 |
| Mar 2002 | $12.45 | $12.73 | $11.88 | $11.88 | -4.25% | 1,335,956 |
| Feb 2002 | $11.05 | $13.15 | $11.05 | $12.41 | +12.35% | 1,116,180 |
| Jan 2002 | $12.27 | $12.62 | $10.68 | $11.05 | -9.93% | 2,033,568 |
| Dec 2001 | $10.91 | $12.95 | $10.77 | $12.26 | +11.86% | 1,484,393 |
| Nov 2001 | $10.77 | $11.14 | $9.68 | $10.96 | +1.34% | 1,441,384 |
| Oct 2001 | $10.55 | $12.71 | $9.96 | $10.82 | +2.14% | 3,198,004 |
| Sep 2001 | $14.59 | $14.77 | $8.25 | $10.59 | -27.64% | 1,913,975 |
| Aug 2001 | $16.00 | $16.02 | $13.95 | $14.64 | -8.47% | 1,372,723 |
| Jul 2001 | $14.88 | $16.39 | $14.87 | $15.99 | +7.80% | 2,003,250 |
| Jun 2001 | $14.45 | $15.02 | $12.47 | $14.83 | +2.11% | 2,120,375 |
| May 2001 | $13.80 | $16.46 | $13.80 | $14.53 | +4.64% | 4,375,763 |
| Apr 2001 | $10.87 | $14.34 | $10.87 | $13.88 | +26.79% | 2,557,143 |
| Mar 2001 | $11.07 | $11.61 | $9.93 | $10.95 | -1.12% | 3,059,687 |
| Feb 2001 | $11.98 | $11.98 | $10.37 | $11.07 | -7.52% | 1,321,269 |
| Jan 2001 | $9.56 | $12.39 | $9.09 | $11.98 | +24.65% | 2,676,001 |
| Dec 2000 | $9.76 | $9.81 | $7.90 | $9.61 | 0.00% | 3,641,277 |
| Nov 2000 | $9.04 | $11.16 | $8.73 | $9.61 | +5.68% | 2,043,062 |
| Oct 2000 | $10.49 | $10.49 | $8.94 | $9.09 | -13.30% | 2,876,209 |
| Sep 2000 | $10.54 | $11.00 | $9.25 | $10.49 | 0.00% | 2,317,124 |
| Aug 2000 | $13.33 | $14.05 | $10.33 | $10.49 | -20.70% | 1,137,791 |
| Jul 2000 | $9.20 | $13.22 | $9.20 | $13.22 | +43.68% | 2,101,625 |
| Jun 2000 | $9.67 | $9.81 | $8.17 | $9.20 | -5.77% | 2,419,364 |
| May 2000 | $10.52 | $10.61 | $9.20 | $9.77 | -7.14% | 5,856,738 |
| Apr 2000 | $10.33 | $11.18 | $9.77 | $10.52 | 0.00% | 5,713,936 |
| Mar 2000 | $10.14 | $12.44 | $8.17 | $10.52 | +2.75% | 5,781,846 |
| Feb 2000 | $12.77 | $13.34 | $10.24 | $10.24 | -20.44% | 1,088,460 |
| Jan 2000 | $15.97 | $15.97 | $12.77 | $12.87 | -18.93% | 3,809,925 |
| Dec 1999 | $10.99 | $16.53 | $10.80 | $15.87 | +45.06% | 2,395,880 |
| Nov 1999 | $11.65 | $12.02 | $9.34 | $10.94 | -4.12% | 3,198,739 |
| Oct 1999 | $14.51 | $14.56 | $10.71 | $11.41 | -21.10% | 4,790,492 |
| Sep 1999 | $15.36 | $15.59 | $14.46 | $14.46 | -5.23% | 3,222,854 |
| Aug 1999 | $15.78 | $16.90 | $15.26 | $15.26 | -3.56% | 793,333 |
| Jul 1999 | $18.03 | $18.50 | $15.64 | $15.82 | -13.14% | 588,975 |
| Jun 1999 | $17.84 | $18.41 | $16.15 | $18.22 | +3.19% | 699,409 |
| May 1999 | $15.87 | $18.03 | $15.87 | $17.66 | +11.57% | 1,370,889 |
| Apr 1999 | $15.97 | $16.53 | $14.23 | $15.82 | -1.46% | 1,556,211 |
| Mar 1999 | $17.19 | $18.31 | $15.82 | $16.06 | -6.04% | 4,945,350 |
| Feb 1999 | $17.28 | $17.56 | $15.03 | $17.09 | 0.00% | 10,703,078 |
| Jan 1999 | $16.72 | $17.66 | $14.84 | $17.09 | -1.62% | 480,445 |
| Dec 1998 | $15.03 | $18.22 | $14.84 | $17.37 | +15.63% | 376,995 |
| Nov 1998 | $14.51 | $16.15 | $14.51 | $15.03 | +1.59% | 260,214 |
| Oct 1998 | $9.72 | $15.03 | $9.11 | $14.79 | +52.91% | 700,676 |
| Sep 1998 | $11.46 | $11.65 | $9.49 | $9.67 | -16.94% | 489,329 |
| Aug 1998 | $17.84 | $18.31 | $11.65 | $11.65 | -34.74% | 615,628 |
| Jul 1998 | $19.06 | $20.66 | $15.78 | $17.84 | -7.32% | 745,737 |
| Jun 1998 | $20.66 | $21.79 | $19.25 | $19.25 | -6.82% | 368,741 |
| May 1998 | $21.04 | $23.48 | $20.57 | $20.66 | -2.65% | 502,659 |
| Apr 1998 | $22.16 | $22.16 | $21.13 | $21.22 | – | 103,451 |
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% |