HEICO Corp (HEI) stock
HEINYSEAircraft Engines & Engine PartsFiscal year ends October 31Also trades as HEI.A
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 14/30
$321.36−4.99 (-1.53%)
Close on Oct 30, 2026Market cap $45.40BP/E 53.5Yield 0.07%
Price history
Heico share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$321.36
-1.53% on the day
52-week range
$256.11 – $376.86
-14.7% from the high
Change over 52 weeks
+3.6%
From $310.33 on Oct 30, 2025
Average volume
470,327
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $324.62 | $329.64 | $317.65 | $321.36 | -1.53% | 367,436 |
| Oct 29, 2026 | $311.61 | $327.47 | $311.61 | $326.35 | +5.00% | 521,845 |
| Oct 28, 2026 | $309.60 | $312.95 | $306.97 | $310.82 | +0.64% | 484,937 |
| Oct 27, 2026 | $310.03 | $310.90 | $304.32 | $308.83 | -0.28% | 502,079 |
| Oct 26, 2026 | $299.30 | $309.87 | $296.46 | $309.71 | +4.15% | 571,865 |
| Oct 23, 2026 | $295.00 | $299.68 | $285.21 | $297.36 | -0.89% | 619,487 |
| Oct 22, 2026 | $295.55 | $300.87 | $293.63 | $300.02 | +0.57% | 529,504 |
| Oct 21, 2026 | $305.06 | $309.30 | $296.31 | $298.31 | -2.26% | 646,908 |
| Oct 20, 2026 | $306.71 | $311.35 | $303.78 | $305.21 | -0.96% | 299,722 |
| Oct 19, 2026 | $309.03 | $310.38 | $305.88 | $308.17 | -0.55% | 320,810 |
| Oct 16, 2026 | $309.85 | $315.83 | $307.13 | $309.87 | +0.40% | 500,341 |
| Oct 15, 2026 | $300.90 | $309.10 | $299.29 | $308.64 | +3.37% | 458,905 |
| Oct 14, 2026 | $297.28 | $300.24 | $296.02 | $298.58 | +0.62% | 398,552 |
| Oct 13, 2026 | $297.31 | $297.78 | $291.70 | $296.73 | -0.12% | 486,319 |
| Oct 12, 2026 | $298.79 | $300.75 | $296.73 | $297.09 | -0.40% | 337,456 |
| Oct 9, 2026 | $295.72 | $298.85 | $295.01 | $298.28 | +0.80% | 286,761 |
| Oct 8, 2026 | $293.37 | $297.08 | $291.98 | $295.91 | +0.04% | 506,573 |
| Oct 7, 2026 | $299.42 | $301.77 | $295.12 | $295.78 | -2.47% | 461,714 |
| Oct 6, 2026 | $302.47 | $303.77 | $295.12 | $303.26 | +0.56% | 424,687 |
| Oct 5, 2026 | $301.73 | $304.96 | $299.53 | $301.57 | -0.29% | 479,693 |
| Oct 2, 2026 | $309.91 | $311.23 | $302.21 | $302.45 | -1.29% | 488,448 |
| Oct 1, 2026 | $302.35 | $308.77 | $302.04 | $306.39 | +1.06% | 347,905 |
| Sep 30, 2026 | $305.26 | $307.31 | $302.79 | $303.18 | -1.28% | 370,602 |
| Sep 29, 2026 | $305.32 | $308.30 | $302.38 | $307.11 | +0.82% | 456,776 |
| Sep 28, 2026 | $304.71 | $309.01 | $301.10 | $304.61 | -1.27% | 579,660 |
| Sep 25, 2026 | $306.82 | $311.72 | $305.95 | $308.53 | +0.72% | 615,900 |
| Sep 24, 2026 | $308.27 | $310.91 | $305.38 | $306.33 | -1.37% | 419,229 |
| Sep 23, 2026 | $305.30 | $312.62 | $301.12 | $310.57 | +0.91% | 577,283 |
| Sep 22, 2026 | $306.00 | $309.39 | $301.01 | $307.77 | +1.56% | 630,138 |
| Sep 21, 2026 | $300.44 | $304.76 | $298.58 | $303.03 | +1.61% | 403,299 |
| Sep 18, 2026 | $294.99 | $298.42 | $293.57 | $298.22 | +0.59% | 735,750 |
| Sep 17, 2026 | $303.19 | $303.50 | $294.50 | $296.48 | -0.99% | 373,934 |
| Sep 16, 2026 | $296.88 | $304.12 | $295.05 | $299.43 | +0.87% | 388,313 |
| Sep 15, 2026 | $304.25 | $305.12 | $295.17 | $296.85 | -2.27% | 464,195 |
| Sep 14, 2026 | $309.76 | $311.14 | $302.24 | $303.75 | -3.88% | 480,401 |
| Sep 11, 2026 | $316.48 | $317.17 | $312.04 | $316.00 | +1.12% | 326,779 |
| Sep 10, 2026 | $312.32 | $314.94 | $307.69 | $312.49 | +0.05% | 595,478 |
| Sep 9, 2026 | $312.83 | $316.39 | $310.31 | $312.32 | -1.20% | 431,041 |
| Sep 8, 2026 | $324.13 | $324.13 | $315.77 | $316.10 | -2.88% | 534,631 |
| Sep 4, 2026 | $323.24 | $327.51 | $322.00 | $325.48 | -0.07% | 477,489 |
| Sep 3, 2026 | $325.55 | $327.42 | $320.22 | $325.70 | +0.87% | 447,651 |
| Sep 2, 2026 | $325.56 | $326.32 | $321.08 | $322.90 | -0.69% | 439,093 |
| Sep 1, 2026 | $329.65 | $332.04 | $324.37 | $325.15 | -1.81% | 367,472 |
| Aug 31, 2026 | $334.88 | $334.98 | $329.20 | $331.15 | -1.60% | 636,236 |
| Aug 28, 2026 | $339.95 | $340.23 | $331.00 | $336.53 | -0.14% | 448,285 |
| Aug 27, 2026 | $346.19 | $347.38 | $332.87 | $337.01 | -2.64% | 720,368 |
| Aug 26, 2026 | $370.00 | $370.00 | $337.60 | $346.15 | -1.40% | 1,371,658 |
| Aug 25, 2026 | $357.15 | $358.59 | $350.54 | $351.05 | -0.46% | 557,112 |
| Aug 24, 2026 | $353.75 | $360.05 | $350.82 | $352.67 | -0.67% | 605,993 |
| Aug 21, 2026 | $352.93 | $356.43 | $351.02 | $355.04 | +1.27% | 353,912 |
| Aug 20, 2026 | $359.06 | $363.04 | $350.45 | $350.58 | -3.53% | 548,602 |
| Aug 19, 2026 | $370.26 | $370.26 | $363.00 | $363.42 | -1.25% | 378,968 |
| Aug 18, 2026 | $367.67 | $369.62 | $365.48 | $368.01 | -0.88% | 369,075 |
| Aug 17, 2026 | $372.72 | $374.50 | $368.21 | $371.28 | -0.90% | 355,663 |
| Aug 14, 2026 | $371.69 | $375.84 | $369.53 | $374.67 | +0.84% | 477,942 |
| Aug 13, 2026 | $375.51 | $376.07 | $364.42 | $371.56 | -0.41% | 506,546 |
| Aug 12, 2026 | $367.96 | $373.55 | $365.62 | $373.10 | +1.68% | 329,057 |
| Aug 11, 2026 | $362.19 | $369.27 | $362.19 | $366.92 | +0.82% | 390,934 |
| Aug 10, 2026 | $369.29 | $371.56 | $363.82 | $363.94 | -0.99% | 336,908 |
| Aug 7, 2026 | $366.81 | $369.35 | $361.68 | $367.58 | +1.18% | 387,639 |
| Aug 6, 2026 | $372.08 | $376.86 | $361.71 | $363.29 | -0.96% | 414,480 |
| Aug 5, 2026 | $369.73 | $371.46 | $365.05 | $366.80 | -0.23% | 348,453 |
| Aug 4, 2026 | $364.46 | $370.39 | $362.87 | $367.66 | +2.00% | 442,686 |
| Aug 3, 2026 | $355.10 | $364.28 | $352.83 | $360.44 | +1.14% | 397,351 |
| Jul 31, 2026 | $353.23 | $359.22 | $352.84 | $356.36 | +0.62% | 450,068 |
| Jul 30, 2026 | $355.01 | $360.57 | $348.60 | $354.17 | -0.30% | 409,746 |
| Jul 29, 2026 | $363.00 | $364.99 | $351.18 | $355.23 | -2.26% | 507,538 |
| Jul 28, 2026 | $360.00 | $364.99 | $353.96 | $363.44 | +1.76% | 488,495 |
| Jul 27, 2026 | $354.19 | $361.70 | $351.81 | $357.15 | +2.16% | 384,947 |
| Jul 24, 2026 | $342.03 | $351.00 | $338.57 | $349.61 | +2.66% | 410,994 |
| Jul 23, 2026 | $337.47 | $345.02 | $334.75 | $340.54 | +1.58% | 558,134 |
| Jul 22, 2026 | $341.04 | $345.39 | $335.23 | $335.24 | -1.52% | 367,325 |
| Jul 21, 2026 | $340.75 | $343.89 | $337.22 | $340.40 | -0.01% | 430,785 |
| Jul 20, 2026 | $344.37 | $348.36 | $338.90 | $340.44 | -0.65% | 361,622 |
| Jul 17, 2026 | $340.33 | $352.01 | $338.64 | $342.66 | -0.40% | 528,316 |
| Jul 16, 2026 | $348.34 | $348.36 | $340.06 | $344.03 | -2.15% | 398,448 |
| Jul 15, 2026 | $348.28 | $354.39 | $346.48 | $351.59 | +1.73% | 459,595 |
| Jul 14, 2026 | $346.21 | $350.30 | $344.30 | $345.61 | +0.44% | 519,550 |
| Jul 13, 2026 | $347.69 | $348.75 | $341.73 | $344.11 | -1.94% | 488,527 |
| Jul 10, 2026 | $352.17 | $352.32 | $345.73 | $350.92 | -0.34% | 290,646 |
| Jul 9, 2026 | $348.95 | $353.63 | $347.42 | $352.13 | +1.25% | 349,430 |
| Jul 8, 2026 | $352.65 | $354.89 | $344.41 | $347.78 | -2.86% | 490,702 |
| Jul 7, 2026 | $364.66 | $365.38 | $353.13 | $358.02 | -2.00% | 357,615 |
| Jul 6, 2026 | $363.66 | $369.48 | $363.25 | $365.31 | +0.89% | 410,653 |
| Jul 2, 2026 | $361.49 | $366.59 | $357.46 | $362.09 | +0.66% | 501,011 |
| Jul 1, 2026 | $358.60 | $364.10 | $355.65 | $359.70 | +0.99% | 470,117 |
| Jun 30, 2026 | $352.34 | $356.31 | $349.60 | $356.19 | +1.64% | 484,779 |
| Jun 29, 2026 | $344.66 | $352.42 | $343.01 | $350.44 | +1.52% | 608,534 |
| Jun 26, 2026 | $341.87 | $345.63 | $336.21 | $345.21 | +0.81% | 606,197 |
| Jun 25, 2026 | $335.50 | $350.59 | $333.66 | $342.45 | +2.13% | 460,705 |
| Jun 24, 2026 | $334.76 | $339.96 | $333.72 | $335.30 | +0.34% | 375,338 |
| Jun 23, 2026 | $329.39 | $336.76 | $327.67 | $334.17 | +0.91% | 353,339 |
| Jun 22, 2026 | $332.92 | $337.48 | $329.59 | $331.15 | -1.77% | 559,051 |
| Jun 18, 2026 | $342.09 | $343.99 | $335.74 | $337.10 | -0.07% | 656,137 |
| Jun 17, 2026 | $331.70 | $343.00 | $331.14 | $337.33 | +0.54% | 491,124 |
| Jun 16, 2026 | $336.12 | $340.67 | $335.34 | $335.53 | -0.19% | 326,159 |
| Jun 15, 2026 | $337.41 | $341.40 | $335.59 | $336.18 | +1.38% | 535,162 |
| Jun 12, 2026 | $343.26 | $344.50 | $330.16 | $331.61 | -2.24% | 432,551 |
| Jun 11, 2026 | $324.18 | $339.68 | $323.19 | $339.22 | +5.72% | 560,000 |
| Jun 10, 2026 | $327.43 | $329.92 | $320.42 | $320.88 | -1.70% | 396,837 |
| Jun 9, 2026 | $323.75 | $330.57 | $315.00 | $326.42 | +0.90% | 842,230 |
| Jun 8, 2026 | $332.48 | $333.82 | $323.00 | $323.50 | -2.39% | 748,653 |
| Jun 5, 2026 | $330.68 | $332.95 | $327.06 | $331.43 | -0.46% | 469,719 |
| Jun 4, 2026 | $331.33 | $336.95 | $330.73 | $332.97 | +1.17% | 672,189 |
| Jun 3, 2026 | $330.00 | $333.57 | $327.25 | $329.11 | -0.91% | 875,536 |
| Jun 2, 2026 | $332.41 | $333.62 | $327.80 | $332.14 | -0.33% | 610,201 |
| Jun 1, 2026 | $347.71 | $348.47 | $332.49 | $333.25 | -4.29% | 777,158 |
| May 29, 2026 | $350.00 | $351.64 | $341.64 | $348.18 | +0.90% | 965,450 |
| May 28, 2026 | $346.71 | $351.99 | $335.66 | $345.07 | +11.53% | 1,581,914 |
| May 27, 2026 | $309.40 | $314.74 | $307.69 | $309.40 | +0.17% | 795,469 |
| May 26, 2026 | $307.04 | $311.90 | $304.38 | $308.86 | +2.60% | 846,814 |
| May 22, 2026 | $302.33 | $304.92 | $300.02 | $301.04 | -0.05% | 480,322 |
| May 21, 2026 | $298.76 | $303.59 | $295.68 | $301.20 | -0.10% | 626,862 |
| May 20, 2026 | $294.29 | $302.25 | $290.00 | $301.49 | +3.12% | 972,953 |
| May 19, 2026 | $292.65 | $295.38 | $288.53 | $292.37 | -0.41% | 584,971 |
| May 18, 2026 | $288.04 | $295.31 | $286.52 | $293.57 | +1.64% | 810,068 |
| May 15, 2026 | $292.90 | $298.10 | $287.44 | $288.84 | -2.80% | 1,110,740 |
| May 14, 2026 | $293.46 | $297.59 | $289.20 | $297.15 | +1.83% | 751,112 |
| May 13, 2026 | $287.29 | $295.44 | $283.19 | $291.80 | +1.44% | 1,164,316 |
| May 12, 2026 | $289.00 | $290.65 | $284.54 | $287.67 | -0.72% | 669,790 |
| May 11, 2026 | $291.29 | $293.29 | $286.52 | $289.77 | -0.94% | 719,573 |
| May 8, 2026 | $291.01 | $294.05 | $285.34 | $292.52 | +1.01% | 978,458 |
| May 7, 2026 | $299.21 | $301.10 | $287.68 | $289.60 | -2.29% | 1,035,369 |
| May 6, 2026 | $286.15 | $300.26 | $285.00 | $296.38 | +6.87% | 1,685,777 |
| May 5, 2026 | $273.33 | $278.37 | $270.55 | $277.33 | +2.90% | 975,376 |
| May 4, 2026 | $267.92 | $273.88 | $267.25 | $269.52 | +0.44% | 878,081 |
| May 1, 2026 | $271.82 | $274.45 | $264.96 | $268.34 | -0.59% | 658,205 |
| Apr 30, 2026 | $261.39 | $270.45 | $261.09 | $269.92 | +3.42% | 643,255 |
| Apr 29, 2026 | $263.27 | $264.00 | $256.11 | $260.99 | -1.10% | 546,377 |
| Apr 28, 2026 | $267.04 | $267.45 | $262.04 | $263.88 | -0.84% | 466,334 |
| Apr 27, 2026 | $263.41 | $266.41 | $261.95 | $266.12 | +0.79% | 478,779 |
| Apr 24, 2026 | $266.85 | $267.22 | $260.37 | $264.04 | -1.75% | 476,237 |
| Apr 23, 2026 | $268.49 | $271.96 | $263.95 | $268.74 | +0.06% | 703,632 |
| Apr 22, 2026 | $278.74 | $279.61 | $264.51 | $268.57 | -2.70% | 907,696 |
| Apr 21, 2026 | $289.50 | $290.01 | $275.12 | $276.02 | -5.53% | 772,968 |
| Apr 20, 2026 | $291.93 | $293.23 | $289.72 | $292.19 | +0.21% | 286,959 |
| Apr 17, 2026 | $289.28 | $297.19 | $289.00 | $291.57 | +2.43% | 559,069 |
| Apr 16, 2026 | $293.78 | $294.82 | $284.59 | $284.66 | -2.63% | 609,200 |
| Apr 15, 2026 | $300.00 | $300.00 | $291.67 | $292.36 | -2.54% | 496,184 |
| Apr 14, 2026 | $295.27 | $300.00 | $293.67 | $299.99 | +2.11% | 648,351 |
| Apr 13, 2026 | $289.19 | $293.98 | $286.63 | $293.79 | +1.60% | 543,754 |
| Apr 10, 2026 | $292.22 | $292.22 | $285.43 | $289.17 | -1.38% | 605,983 |
| Apr 9, 2026 | $292.33 | $296.34 | $289.80 | $293.22 | -0.04% | 503,637 |
| Apr 8, 2026 | $287.49 | $296.03 | $285.00 | $293.34 | +6.52% | 770,540 |
| Apr 7, 2026 | $275.02 | $276.71 | $271.64 | $275.38 | -0.50% | 598,841 |
| Apr 6, 2026 | $270.34 | $276.89 | $270.34 | $276.77 | +1.84% | 400,714 |
| Apr 2, 2026 | $268.47 | $276.03 | $265.12 | $271.77 | -1.35% | 584,769 |
| Apr 1, 2026 | $278.00 | $279.40 | $274.04 | $275.48 | +0.47% | 478,550 |
| Mar 31, 2026 | $268.33 | $276.28 | $266.26 | $274.20 | +3.46% | 829,985 |
| Mar 30, 2026 | $273.90 | $276.33 | $263.55 | $265.02 | -3.06% | 692,025 |
| Mar 27, 2026 | $270.57 | $274.86 | $270.15 | $273.39 | +0.28% | 612,894 |
| Mar 26, 2026 | $276.14 | $278.08 | $271.52 | $272.64 | -2.31% | 450,339 |
| Mar 25, 2026 | $281.00 | $283.15 | $277.83 | $279.09 | -0.57% | 485,196 |
| Mar 24, 2026 | $277.49 | $281.24 | $275.61 | $280.69 | +0.38% | 424,675 |
| Mar 23, 2026 | $278.23 | $283.89 | $278.16 | $279.64 | +1.63% | 633,227 |
| Mar 20, 2026 | $276.00 | $279.18 | $270.71 | $275.16 | -0.72% | 811,373 |
| Mar 19, 2026 | $284.38 | $284.38 | $274.15 | $277.16 | -3.87% | 736,486 |
| Mar 18, 2026 | $293.41 | $295.63 | $287.91 | $288.33 | -1.33% | 350,082 |
| Mar 17, 2026 | $293.59 | $295.38 | $289.12 | $292.21 | +0.25% | 296,593 |
| Mar 16, 2026 | $291.12 | $294.14 | $289.75 | $291.47 | +1.05% | 459,699 |
| Mar 13, 2026 | $292.16 | $294.23 | $285.52 | $288.45 | -0.53% | 467,258 |
| Mar 12, 2026 | $302.51 | $306.57 | $289.62 | $290.00 | -5.49% | 604,269 |
| Mar 11, 2026 | $303.14 | $308.45 | $301.66 | $306.84 | +0.14% | 696,753 |
| Mar 10, 2026 | $308.73 | $311.90 | $306.10 | $306.40 | -1.25% | 581,722 |
| Mar 9, 2026 | $301.40 | $310.36 | $297.76 | $310.29 | +2.16% | 762,050 |
| Mar 6, 2026 | $303.00 | $307.24 | $300.13 | $303.73 | -1.18% | 901,942 |
| Mar 5, 2026 | $316.96 | $319.61 | $303.44 | $307.36 | -3.97% | 759,356 |
| Mar 4, 2026 | $327.88 | $330.01 | $319.66 | $320.05 | -2.04% | 938,565 |
| Mar 3, 2026 | $324.70 | $329.92 | $319.15 | $326.71 | -0.77% | 759,148 |
| Mar 2, 2026 | $320.06 | $335.41 | $317.51 | $329.25 | +3.06% | 886,913 |
| Feb 27, 2026 | $314.80 | $323.29 | $312.21 | $319.46 | +2.07% | 2,147,218 |
| Feb 26, 2026 | $312.67 | $321.51 | $297.20 | $312.98 | -9.21% | 2,919,422 |
| Feb 25, 2026 | $352.59 | $354.70 | $342.70 | $344.72 | -1.69% | 939,782 |
| Feb 24, 2026 | $345.00 | $351.27 | $341.38 | $350.64 | +1.26% | 665,898 |
| Feb 23, 2026 | $349.01 | $352.91 | $345.41 | $346.27 | -1.53% | 644,921 |
| Feb 20, 2026 | $346.46 | $353.20 | $344.26 | $351.66 | +1.64% | 728,165 |
| Feb 19, 2026 | $341.37 | $348.45 | $340.80 | $345.99 | +1.10% | 520,292 |
| Feb 18, 2026 | $337.29 | $343.36 | $335.34 | $342.22 | +1.49% | 445,552 |
| Feb 17, 2026 | $332.50 | $345.52 | $330.94 | $337.21 | +1.41% | 777,001 |
| Feb 13, 2026 | $329.80 | $337.16 | $329.80 | $332.52 | +1.24% | 408,468 |
| Feb 12, 2026 | $326.30 | $332.43 | $323.99 | $328.45 | +1.88% | 490,011 |
| Feb 11, 2026 | $325.00 | $325.00 | $317.11 | $322.40 | -0.30% | 401,159 |
| Feb 10, 2026 | $323.87 | $325.00 | $320.25 | $323.36 | +0.27% | 308,761 |
| Feb 9, 2026 | $327.70 | $332.66 | $321.45 | $322.49 | -1.28% | 389,797 |
| Feb 6, 2026 | $327.59 | $330.59 | $325.24 | $326.67 | +1.36% | 406,062 |
| Feb 5, 2026 | $318.87 | $327.46 | $318.53 | $322.30 | -0.67% | 393,865 |
| Feb 4, 2026 | $333.82 | $334.81 | $319.27 | $324.48 | -2.94% | 561,157 |
| Feb 3, 2026 | $335.25 | $337.15 | $327.92 | $334.32 | +0.62% | 489,462 |
| Feb 2, 2026 | $332.17 | $334.79 | $329.75 | $332.26 | +0.41% | 411,281 |
| Jan 30, 2026 | $327.71 | $333.41 | $327.00 | $330.91 | -0.32% | 271,153 |
| Jan 29, 2026 | $333.70 | $336.14 | $328.22 | $331.96 | +0.26% | 517,270 |
| Jan 28, 2026 | $338.00 | $338.00 | $328.44 | $331.11 | -2.20% | 391,165 |
| Jan 27, 2026 | $339.70 | $342.22 | $335.89 | $338.56 | +0.72% | 380,373 |
| Jan 26, 2026 | $333.60 | $337.39 | $330.25 | $336.15 | +0.52% | 299,638 |
| Jan 23, 2026 | $342.92 | $342.92 | $333.17 | $334.41 | -1.48% | 485,338 |
| Jan 22, 2026 | $347.80 | $349.74 | $337.55 | $339.44 | -2.39% | 469,956 |
| Jan 21, 2026 | $347.34 | $351.08 | $344.66 | $347.75 | +0.94% | 417,190 |
| Jan 20, 2026 | $348.91 | $353.89 | $343.37 | $344.52 | -2.28% | 633,607 |
| Jan 16, 2026 | $358.37 | $359.00 | $351.81 | $352.55 | -1.53% | 624,080 |
| Jan 15, 2026 | $356.61 | $360.48 | $353.95 | $358.04 | +1.63% | 382,540 |
| Jan 14, 2026 | $352.34 | $353.91 | $346.26 | $352.29 | -0.00% | 343,731 |
| Jan 13, 2026 | $360.25 | $360.25 | $350.24 | $352.30 | -1.24% | 347,330 |
| Jan 12, 2026 | $354.87 | $357.60 | $353.37 | $356.74 | +0.90% | 423,168 |
| Jan 9, 2026 | $352.32 | $357.13 | $352.12 | $353.56 | +0.77% | 403,600 |
| Jan 8, 2026 | $357.10 | $361.69 | $346.62 | $350.85 | -0.02% | 616,536 |
| Jan 7, 2026 | $350.25 | $356.77 | $349.45 | $350.91 | +0.92% | 579,077 |
| Jan 6, 2026 | $343.00 | $348.98 | $342.33 | $347.70 | +1.78% | 599,366 |
| Jan 5, 2026 | $331.78 | $343.99 | $330.82 | $341.62 | +3.74% | 456,260 |
| Jan 2, 2026 | $323.22 | $329.75 | $320.18 | $329.31 | +1.77% | 320,363 |
| Dec 31, 2025 | $328.80 | $329.06 | $322.82 | $323.59 | -1.42% | 373,225 |
| Dec 30, 2025 | $327.47 | $328.37 | $325.33 | $328.26 | -0.30% | 386,842 |
| Dec 29, 2025 | $334.20 | $334.31 | $328.41 | $329.24 | -1.67% | 399,409 |
| Dec 26, 2025 | $337.35 | $338.74 | $334.00 | $334.84 | -0.96% | 358,365 |
| Dec 24, 2025 | $339.79 | $340.11 | $335.28 | $338.07 | +0.05% | 232,839 |
| Dec 23, 2025 | $336.00 | $339.81 | $331.51 | $337.89 | +0.99% | 639,311 |
| Dec 22, 2025 | $332.46 | $336.37 | $327.42 | $334.58 | +2.42% | 621,537 |
| Dec 19, 2025 | $318.89 | $330.36 | $316.14 | $326.67 | +5.81% | 1,093,553 |
| Dec 18, 2025 | $310.07 | $312.55 | $306.15 | $308.73 | +0.60% | 638,851 |
| Dec 17, 2025 | $309.81 | $312.36 | $306.08 | $306.89 | -1.10% | 472,362 |
| Dec 16, 2025 | $309.40 | $312.85 | $306.67 | $310.29 | -0.60% | 484,247 |
| Dec 15, 2025 | $312.53 | $315.86 | $310.13 | $312.16 | +0.54% | 543,218 |
| Dec 12, 2025 | $318.00 | $318.55 | $309.47 | $310.49 | -1.51% | 402,745 |
| Dec 11, 2025 | $310.34 | $315.63 | $308.38 | $315.26 | +2.13% | 514,400 |
| Dec 10, 2025 | $306.40 | $310.23 | $304.44 | $308.67 | +0.97% | 568,866 |
| Dec 9, 2025 | $313.58 | $316.95 | $304.77 | $305.71 | -2.82% | 518,424 |
| Dec 8, 2025 | $312.88 | $317.42 | $311.26 | $314.59 | +0.77% | 482,725 |
| Dec 5, 2025 | $316.56 | $316.56 | $309.36 | $312.20 | -1.09% | 240,228 |
| Dec 4, 2025 | $309.68 | $317.73 | $309.46 | $315.64 | +2.00% | 397,912 |
| Dec 3, 2025 | $308.84 | $310.08 | $306.40 | $309.45 | +0.39% | 311,101 |
| Dec 2, 2025 | $311.53 | $311.59 | $307.40 | $308.25 | -0.47% | 381,004 |
| Dec 1, 2025 | $313.68 | $316.22 | $309.59 | $309.71 | -2.27% | 317,796 |
| Nov 28, 2025 | $317.14 | $317.99 | $315.12 | $316.91 | +0.52% | 97,971 |
| Nov 26, 2025 | $315.26 | $317.92 | $313.58 | $315.26 | +0.22% | 261,813 |
| Nov 25, 2025 | $307.16 | $315.48 | $306.21 | $314.58 | +2.81% | 355,631 |
| Nov 24, 2025 | $304.24 | $308.30 | $302.67 | $305.98 | +0.91% | 350,716 |
| Nov 21, 2025 | $301.96 | $304.94 | $298.58 | $303.22 | +0.01% | 375,954 |
| Nov 20, 2025 | $313.01 | $313.01 | $301.12 | $303.18 | -1.40% | 525,869 |
| Nov 19, 2025 | $309.42 | $311.28 | $305.03 | $307.48 | -0.78% | 538,460 |
| Nov 18, 2025 | $310.00 | $314.71 | $305.89 | $309.90 | -0.32% | 501,473 |
| Nov 17, 2025 | $314.50 | $316.07 | $309.13 | $310.88 | -0.88% | 329,995 |
| Nov 14, 2025 | $312.00 | $317.84 | $310.70 | $313.64 | -1.19% | 344,135 |
| Nov 13, 2025 | $325.26 | $326.50 | $317.33 | $317.41 | -2.63% | 269,260 |
| Nov 12, 2025 | $328.59 | $334.33 | $325.52 | $325.97 | -0.91% | 374,349 |
| Nov 11, 2025 | $329.00 | $334.13 | $327.87 | $328.95 | -0.51% | 319,126 |
| Nov 10, 2025 | $329.00 | $337.57 | $325.03 | $330.64 | +2.36% | 596,919 |
| Nov 7, 2025 | $316.15 | $323.60 | $313.02 | $323.02 | +1.72% | 284,869 |
| Nov 6, 2025 | $318.44 | $323.74 | $316.95 | $317.56 | -0.25% | 312,170 |
| Nov 5, 2025 | $312.21 | $318.84 | $311.02 | $318.35 | +0.69% | 282,161 |
| Nov 4, 2025 | $312.70 | $316.71 | $311.01 | $316.17 | +0.43% | 200,128 |
| Nov 3, 2025 | $318.67 | $318.67 | $312.62 | $314.82 | -0.93% | 261,754 |
| Oct 31, 2025 | $310.78 | $318.15 | $309.58 | $317.77 | +2.40% | 441,756 |
| Oct 30, 2025 | $309.23 | $316.05 | $309.23 | $310.33 | -0.10% | 253,225 |
| Oct 29, 2025 | $312.55 | $313.56 | $308.69 | $310.63 | -0.61% | 232,040 |
| Oct 28, 2025 | $315.00 | $317.26 | $310.00 | $312.55 | -1.09% | 358,395 |
| Oct 27, 2025 | $317.10 | $318.97 | $314.72 | $315.98 | -0.25% | 233,371 |
| Oct 24, 2025 | $320.03 | $320.47 | $315.63 | $316.77 | -0.25% | 160,328 |
| Oct 23, 2025 | $312.09 | $318.11 | $312.09 | $317.56 | +1.79% | 242,553 |
| Oct 22, 2025 | $314.77 | $316.88 | $311.51 | $311.98 | -1.00% | 240,500 |
| Oct 21, 2025 | $315.90 | $319.91 | $313.41 | $315.14 | +0.68% | 216,583 |
| Oct 20, 2025 | $309.01 | $314.08 | $307.82 | $313.02 | – | 197,264 |
Seasonality
HEI 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 | 2.1% | 3.9% | -2.9% | 3.5% | 8.7% | 2.3% | 4.0% | 2.7% | -2.0% | 0.5% | 4.7% | -1.8% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.3% | -3.5% | -14.2% | -1.6% | 29.0% | 2.3% | 0.1% | -7.1% | -8.4% | 6.0% | ||
| 2025 | 0.6% | 10.8% | 0.9% | -6.1% | 19.5% | 9.5% | -0.3% | -4.5% | 3.5% | -1.6% | -0.3% | 2.1% |
| 2024 | 0.5% | 7.7% | -1.2% | 8.6% | 6.9% | 0.8% | 8.0% | 6.3% | 1.9% | -6.3% | 11.6% | -13.0% |
| 2023 | 11.3% | -3.1% | 3.3% | -1.4% | -8.3% | 14.5% | -0.5% | -4.1% | -4.0% | -2.2% | 8.0% | 4.6% |
| 2022 | -5.4% | 8.2% | 4.1% | -8.0% | 1.3% | -8.3% | 20.3% | -3.4% | -5.5% | 13.0% | -0.2% | -5.3% |
| 2021 | -11.0% | 6.8% | 0.0% | 11.9% | -0.2% | -0.7% | -3.0% | -6.2% | 4.0% | 5.7% | -0.6% | 4.1% |
| 2020 | 7.3% | -11.9% | -30.8% | 17.4% | 15.0% | -1.0% | -3.5% | 14.4% | -4.8% | 0.4% | 17.6% | 7.1% |
| 2019 | 9.2% | 10.9% | 1.2% | 11.2% | 15.2% | 10.1% | 2.2% | 5.8% | -13.7% | -1.2% | 5.3% | -12.1% |
| 2018 | 6.5% | 6.6% | 1.4% | 1.2% | 4.6% | -0.8% | 4.8% | 18.7% | 2.1% | -9.5% | 0.8% | -8.3% |
| 2017 | -0.3% | 6.8% | 6.1% | 1.9% | 4.4% | -3.1% | 11.9% | 6.7% | 4.7% | 1.0% | -0.4% | 4.4% |