HEICO Corporation ( HEI-A) - Price History
Monthly price history for HEI-A (HEICO Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $274.99 | $274.99 |
| July 2026 | $257.28 | $257.28 |
| June 2026 | $257.78 | $257.91 |
| May 2026 | $259.68 | $259.81 |
| April 2026 | $208.92 | $209.02 |
| March 2026 | $210.98 | $211.09 |
| February 2026 | $239.99 | $240.11 |
| January 2026 | $254.46 | $254.59 |
| December 2025 | $252.18 | $252.43 |
| November 2025 | $246.73 | $246.97 |
| October 2025 | $247.49 | $247.73 |
| September 2025 | $253.84 | $254.09 |
| August 2025 | $244.77 | $245.01 |
| July 2025 | $257.84 | $258.09 |
| June 2025 | $258.38 | $258.75 |
| May 2025 | $235.50 | $235.84 |
| April 2025 | $200.64 | $200.93 |
| March 2025 | $210.67 | $210.97 |
| February 2025 | $212.85 | $213.16 |
| January 2025 | $190.06 | $190.33 |
| December 2024 | $185.70 | $186.08 |
| November 2024 | $210.70 | $211.13 |
| October 2024 | $191.62 | $192.01 |
| September 2024 | $203.35 | $203.76 |
| August 2024 | $199.68 | $200.09 |
| July 2024 | $189.72 | $190.11 |
| June 2024 | $177.05 | $177.52 |
| May 2024 | $175.20 | $175.66 |
| April 2024 | $165.41 | $165.85 |
| March 2024 | $153.53 | $153.94 |
| February 2024 | $155.18 | $155.59 |
| January 2024 | $141.10 | $141.47 |
| December 2023 | $141.96 | $142.44 |
| November 2023 | $136.95 | $137.41 |
| October 2023 | $126.70 | $127.13 |
| September 2023 | $128.79 | $129.22 |
| August 2023 | $134.98 | $135.43 |
| July 2023 | $139.88 | $140.35 |
| June 2023 | $140.13 | $140.60 |
| May 2023 | $121.36 | $121.85 |
| April 2023 | $133.68 | $134.23 |
| March 2023 | $135.35 | $135.90 |
| February 2023 | $129.62 | $130.15 |
| January 2023 | $133.14 | $133.68 |
| December 2022 | $119.26 | $119.85 |
| November 2022 | $126.16 | $126.78 |
| October 2022 | $126.68 | $127.30 |
| September 2022 | $114.06 | $114.62 |
| August 2022 | $121.98 | $122.58 |
| July 2022 | $127.06 | $127.68 |
| June 2022 | $104.86 | $105.38 |
| May 2022 | $116.42 | $117.09 |
| April 2022 | $115.97 | $116.64 |
| March 2022 | $126.10 | $126.83 |
| February 2022 | $122.21 | $122.92 |
| January 2022 | $109.07 | $109.70 |
| December 2021 | $127.69 | $128.52 |
| November 2021 | $123.40 | $124.20 |
| October 2021 | $124.87 | $125.68 |
| September 2021 | $117.67 | $118.43 |
| August 2021 | $113.50 | $114.24 |
| July 2021 | $120.51 | $121.29 |
| June 2021 | $123.38 | $124.18 |
| May 2021 | $131.51 | $132.46 |
| April 2021 | $125.38 | $126.28 |
| March 2021 | $112.79 | $113.60 |
| February 2021 | $114.93 | $115.76 |
| January 2021 | $105.55 | $106.31 |
| December 2020 | $116.14 | $117.06 |
| November 2020 | $109.88 | $110.75 |
| October 2020 | $92.77 | $93.50 |
| September 2020 | $87.97 | $88.66 |
| August 2020 | $88.68 | $89.38 |
| July 2020 | $75.95 | $76.55 |
| June 2020 | $80.60 | $81.24 |
| May 2020 | $83.21 | $83.95 |
| April 2020 | $71.69 | $72.33 |
| March 2020 | $63.34 | $63.90 |
| February 2020 | $87.55 | $88.33 |
| January 2020 | $95.30 | $96.15 |
| December 2019 | $88.67 | $89.53 |
| November 2019 | $99.48 | $100.44 |
| October 2019 | $94.36 | $95.27 |
| September 2019 | $96.38 | $97.31 |
| August 2019 | $109.30 | $110.36 |
| July 2019 | $104.38 | $105.39 |
| June 2019 | $102.38 | $103.37 |
| May 2019 | $97.25 | $98.26 |
| April 2019 | $88.51 | $89.43 |
| March 2019 | $83.20 | $84.06 |
| February 2019 | $79.17 | $79.99 |
| January 2019 | $69.31 | $70.03 |
| December 2018 | $62.28 | $63 |
| November 2018 | $66.75 | $67.52 |
| October 2018 | $65.90 | $66.66 |
| September 2018 | $74.64 | $75.50 |
| August 2018 | $73.65 | $74.50 |
| July 2018 | $64.01 | $64.75 |
| June 2018 | $60.20 | $60.95 |
| May 2018 | $60.09 | $76.05 |
| April 2018 | $57.01 | $72.15 |
| March 2018 | $56.06 | $70.95 |
| February 2018 | $57.28 | $72.50 |
| January 2018 | $52.03 | $65.85 |
| December 2017 | $49.92 | $79.05 |
| November 2017 | $47.94 | $75.90 |
| October 2017 | $48.06 | $76.10 |
| September 2017 | $48.12 | $76.20 |
| August 2017 | $45.88 | $72.65 |
| July 2017 | $44.87 | $71.05 |
| June 2017 | $39.19 | $62.05 |
| May 2017 | $39.51 | $62.65 |
| April 2017 | $38.66 | $61.30 |
| March 2017 | $37.84 | $75 |
| February 2017 | $35.80 | $70.95 |
| January 2017 | $33.45 | $66.30 |
| December 2016 | $34.26 | $67.90 |
| November 2016 | $33.86 | $67.20 |
| October 2016 | $30.24 | $60 |
| September 2016 | $30.49 | $60.51 |
| August 2016 | $28.66 | $56.88 |
| July 2016 | $29.06 | $57.67 |
| June 2016 | $27.04 | $53.65 |
| May 2016 | $27.76 | $55.17 |
| April 2016 | $25.75 | $51.18 |
| March 2016 | $23.95 | $47.60 |
| February 2016 | $21.99 | $43.70 |
| January 2016 | $23.35 | $46.40 |
| December 2015 | $24.75 | $49.20 |
| November 2015 | $21.80 | $43.40 |
| October 2015 | $21.94 | $43.68 |
| September 2015 | $22.81 | $45.41 |
| August 2015 | $21.94 | $43.67 |
| July 2015 | $22.78 | $45.36 |
| June 2015 | $25.47 | $50.77 |
| May 2015 | $25.08 | $50 |
| April 2015 | $23.01 | $45.87 |
| March 2015 | $24.85 | $49.54 |
| February 2015 | $22.89 | $45.64 |
| January 2015 | $23.66 | $47.17 |
| December 2014 | $23.76 | $47.36 |
| November 2014 | $22.67 | $45.25 |
| October 2014 | $22.92 | $45.75 |
| September 2014 | $20.19 | $40.30 |
| August 2014 | $20.80 | $41.52 |
| July 2014 | $20.19 | $40.31 |
| June 2014 | $20.31 | $40.60 |
| May 2014 | $20.21 | $40.40 |
| April 2014 | $20.38 | $40.75 |
| March 2014 | $21.71 | $43.41 |
| February 2014 | $22.98 | $45.94 |
| January 2014 | $19.48 | $38.95 |
| December 2013 | $21.07 | $42.12 |
| November 2013 | $20.53 | $41.45 |
| October 2013 | $19.30 | $38.96 |
| September 2013 | $19.87 | $50.14 |
| August 2013 | $18.34 | $46.28 |
| July 2013 | $15.94 | $40.22 |
| June 2013 | $14.60 | $36.91 |
| May 2013 | $14.64 | $37 |
| April 2013 | $13.38 | $33.82 |
| March 2013 | $13.57 | $34.31 |
| February 2013 | $13.17 | $33.30 |
| January 2013 | $13.45 | $34.01 |
| December 2012 | $12.65 | $31.98 |
| November 2012 | $12.44 | $33.60 |
| October 2012 | $11.29 | $30.48 |
| September 2012 | $11.30 | $30.51 |
| August 2012 | $11.01 | $29.73 |
| July 2012 | $10.92 | $29.48 |
| June 2012 | $11.92 | $32.26 |
| May 2012 | $12.38 | $33.50 |
| April 2012 | $11.91 | $32.23 |
| March 2012 | $11.87 | $40.15 |
| February 2012 | $11.79 | $39.88 |
| January 2012 | $11.40 | $38.55 |
| December 2011 | $11.62 | $39.35 |
| November 2011 | $12.09 | $40.95 |
| October 2011 | $11.61 | $39.31 |
| September 2011 | $9.94 | $33.66 |
| August 2011 | $11.42 | $38.67 |
| July 2011 | $10.92 | $37 |
| June 2011 | $11.72 | $39.76 |
| May 2011 | $11.80 | $40.03 |
| April 2011 | $10.48 | $35.56 |
| March 2011 | $10.61 | $44.98 |
| February 2011 | $9.23 | $39.12 |
| January 2011 | $9 | $38.16 |
| December 2010 | $8.79 | $37.32 |
| November 2010 | $9.18 | $38.99 |
| October 2010 | $8.75 | $37.14 |
| September 2010 | $8.02 | $34.07 |
| August 2010 | $7.22 | $30.66 |
| July 2010 | $6.80 | $28.88 |
| June 2010 | $6.33 | $26.95 |
| May 2010 | $7.05 | $30.01 |
| April 2010 | $7.88 | $33.54 |
| March 2010 | $7.46 | $39.68 |
| February 2010 | $6.97 | $37.10 |
| January 2010 | $6.34 | $33.74 |
| December 2009 | $6.75 | $35.96 |
| November 2009 | $6 | $31.97 |
| October 2009 | $5.79 | $30.86 |
| September 2009 | $6.36 | $33.91 |
| August 2009 | $5.76 | $30.70 |
| July 2009 | $5.31 | $28.28 |
| June 2009 | $5.48 | $29.26 |
| May 2009 | $5.57 | $29.75 |
| April 2009 | $4.67 | $24.95 |
| March 2009 | $3.86 | $20.63 |
| February 2009 | $3.74 | $19.97 |
| January 2009 | $5.45 | $29.09 |
| December 2008 | $5.41 | $28.96 |
| November 2008 | $4.34 | $23.24 |
| October 2008 | $5.24 | $28.07 |
| September 2008 | $5.24 | $28.06 |
| August 2008 | $5.38 | $28.80 |
| July 2008 | $5.30 | $28.34 |
| June 2008 | $4.96 | $26.58 |
| May 2008 | $7.39 | $39.62 |
| April 2008 | $7.50 | $40.23 |
| March 2008 | $7.32 | $39.23 |
| February 2008 | $6.79 | $36.39 |
| January 2008 | $6.53 | $34.99 |
| December 2007 | $7.94 | $42.60 |
| November 2007 | $7.45 | $40 |
| October 2007 | $8.07 | $43.33 |
| September 2007 | $7.36 | $39.50 |
| August 2007 | $6.81 | $36.54 |
| July 2007 | $6.19 | $33.25 |
| June 2007 | $6.54 | $35.15 |
| May 2007 | $6.66 | $35.79 |
| April 2007 | $5.76 | $30.95 |
| March 2007 | $5.83 | $31.35 |
| February 2007 | $5.95 | $31.97 |
| January 2007 | $5.72 | $30.75 |
| December 2006 | $6.06 | $32.58 |
| November 2006 | $5.59 | $30.10 |
| October 2006 | $5.57 | $29.99 |
| September 2006 | $5.40 | $29.05 |
| August 2006 | $5.03 | $27.08 |
| July 2006 | $4.87 | $26.20 |
| June 2006 | $4.40 | $23.72 |
| May 2006 | $5 | $26.93 |
| April 2006 | $5.14 | $27.70 |
| March 2006 | $5.05 | $27.23 |
| February 2006 | $4.83 | $26.01 |
| January 2006 | $3.77 | $20.33 |
| December 2005 | $3.80 | $20.52 |
| November 2005 | $3.34 | $18.05 |
| October 2005 | $3.14 | $16.94 |
| September 2005 | $3.30 | $17.80 |
| August 2005 | $3.43 | $18.50 |
| July 2005 | $3.50 | $18.88 |
| June 2005 | $3.33 | $18.02 |
| May 2005 | $3.10 | $16.79 |
| April 2005 | $2.81 | $15.20 |
| March 2005 | $2.94 | $15.87 |
| February 2005 | $3.26 | $17.60 |
| January 2005 | $3.05 | $16.48 |
| December 2004 | $3.19 | $17.29 |
| November 2004 | $3.03 | $16.41 |
| October 2004 | $2.57 | $13.90 |
| September 2004 | $2.49 | $13.48 |
| August 2004 | $2.24 | $12.15 |
| July 2004 | $2.47 | $13.38 |
| June 2004 | $2.57 | $13.95 |
| May 2004 | $2.18 | $11.82 |
| April 2004 | $2.31 | $12.55 |
| March 2004 | $2.27 | $12.31 |
| February 2004 | $2.41 | $13.10 |
| January 2004 | $2.13 | $11.54 |
| December 2003 | $2.35 | $14.08 |
| November 2003 | $2.47 | $14.80 |
| October 2003 | $2 | $11.95 |
| September 2003 | $1.87 | $11.20 |
| August 2003 | $1.54 | $9.18 |
| July 2003 | $1.56 | $9.34 |
| June 2003 | $1.49 | $8.95 |
| May 2003 | $1.15 | $6.92 |
| April 2003 | $1.02 | $6.09 |
| March 2003 | $1.18 | $7.06 |
| February 2003 | $1.14 | $6.87 |
| January 2003 | $1.41 | $8.47 |
| December 2002 | $1.38 | $8.27 |
| November 2002 | $1.56 | $9.39 |
| October 2002 | $1.26 | $7.56 |
| September 2002 | $1.42 | $8.52 |
| August 2002 | $1.44 | $8.64 |
| July 2002 | $1.72 | $10.34 |
| June 2002 | $1.86 | $11.20 |
| May 2002 | $2.03 | $12.25 |
| April 2002 | $2.39 | $14.40 |
| March 2002 | $2.17 | $13.07 |
| February 2002 | $2.26 | $13.65 |
| January 2002 | $2.02 | $12.15 |
| December 2001 | $2.23 | $13.49 |
| November 2001 | $2 | $12.06 |
| October 2001 | $1.97 | $11.90 |
| September 2001 | $1.93 | $11.65 |
| August 2001 | $2.67 | $16.10 |
| July 2001 | $2.91 | $19.35 |
| June 2001 | $2.70 | $17.95 |
| May 2001 | $2.64 | $17.58 |
| April 2001 | $2.52 | $16.80 |
| March 2001 | $1.99 | $13.25 |
| February 2001 | $2.01 | $13.40 |
| January 2001 | $2.18 | $14.49 |
| December 2000 | $1.74 | $11.62 |
| November 2000 | $1.74 | $11.62 |
| October 2000 | $1.65 | $11 |
| September 2000 | $1.90 | $12.69 |
| August 2000 | $1.90 | $12.69 |
| July 2000 | $2.40 | $16 |
| June 2000 | $1.67 | $12.25 |
| May 2000 | $1.77 | $13 |
| April 2000 | $1.90 | $14 |
| March 2000 | $1.90 | $14 |
| February 2000 | $1.85 | $13.63 |
| January 2000 | $2.33 | $17.12 |
| December 1999 | $2.87 | $21.13 |
| November 1999 | $1.98 | $14.56 |
| October 1999 | $2.06 | $15.19 |
| September 1999 | $2.62 | $19.25 |
| August 1999 | $2.76 | $20.31 |
| July 1999 | $2.86 | $21.06 |
| June 1999 | $3.29 | $24.25 |
| May 1999 | $3.19 | $23.50 |
| April 1999 | $2.86 | $21.06 |
| March 1999 | $2.90 | $21.38 |
| February 1999 | $3.09 | $22.75 |
| January 1999 | $3.09 | $22.75 |
| December 1998 | $3.14 | $23.12 |
| November 1998 | $2.71 | $20 |
| October 1998 | $2.67 | $19.69 |
| September 1998 | $1.75 | $12.88 |
| August 1998 | $2.10 | $15.50 |
| July 1998 | $3.22 | $23.75 |
| June 1998 | $3.47 | $25.62 |
| May 1998 | $3.73 | $27.50 |
| April 1998 | $3.83 | $28.25 |
HEI-A
Price: $274.99
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 0.09%
Payout Ratio: 6.43%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 5.61 USD
P/E Ratio: 43.84
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 64068
Ebitda: 360.2 millionMarket Capitalization: 51.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: 8.54%
DGR5: 7.55%
DGR10: 7.60%
DGR20: 11.37%