Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 309.87 | 314.90 | 305.67 | 308.17 | 308.17 | 28 |
| 2026-10-15 | 302.59 | 307.20 | 296.85 | 307.20 | 307.20 | 18 |
| 2026-10-14 | 298.87 | 299.77 | 293.50 | 297.37 | 297.37 | 45 |
| 2026-10-13 | 292.40 | 301.80 | 291.73 | 294.60 | 294.60 | 315 |
| 2026-10-12 | 305.95 | 305.95 | 296.00 | 298.37 | 298.37 | 61 |
| 2026-10-09 | 288.79 | 300.45 | 288.79 | 297.51 | 297.51 | 10 |
| 2026-10-08 | 292.28 | 297.12 | 292.28 | 297.12 | 297.12 | 91 |
| 2026-10-07 | 298.36 | 302.97 | 296.04 | 299.69 | 299.69 | 58 |
| 2026-10-06 | 300.81 | 309.21 | 295.19 | 302.09 | 302.09 | 30 |
| 2026-10-05 | 312.00 | 312.00 | 298.19 | 302.76 | 302.76 | 25 |
| 2026-10-02 | 310.99 | 311.05 | 305.73 | 307.34 | 307.34 | 233 |
| 2026-10-01 | 300.12 | 308.04 | 300.12 | 306.23 | 306.23 | 255 |
| 2026-09-30 | 307.11 | 315.00 | 301.10 | 304.70 | 304.70 | 86 |
| 2026-09-29 | 311.02 | 311.02 | 302.53 | 305.58 | 305.58 | 87 |
| 2026-09-28 | 312.00 | 312.00 | 302.79 | 305.36 | 305.36 | 60 |
| 2026-09-25 | 315.00 | 315.00 | 305.00 | 308.86 | 308.86 | 11 |
| 2026-09-24 | 307.47 | 311.77 | 305.11 | 308.72 | 308.72 | 25 |
| 2026-09-23 | 311.00 | 315.77 | 305.32 | 309.79 | 309.79 | 69 |
| 2026-09-22 | 307.00 | 308.37 | 301.91 | 308.13 | 308.13 | 37 |
| 2026-09-21 | 298.22 | 307.00 | 298.22 | 303.66 | 303.66 | 100 |
| 2026-09-18 | 304.95 | 304.95 | 288.00 | 296.46 | 296.46 | 10 |
| 2026-09-17 | 305.74 | 306.00 | 294.81 | 296.13 | 296.13 | 157 |
| 2026-09-16 | 301.55 | 303.42 | 295.83 | 303.08 | 303.08 | 147 |
| 2026-09-15 | 295.75 | 308.00 | 295.31 | 297.27 | 297.27 | 232 |
| 2026-09-14 | 307.00 | 315.88 | 301.54 | 303.01 | 303.01 | 96 |
| 2026-09-11 | 313.93 | 318.49 | 312.04 | 317.22 | 317.22 | 19 |
| 2026-09-10 | 318.83 | 319.00 | 306.36 | 308.78 | 308.78 | 132 |
| 2026-09-09 | 319.70 | 320.00 | 311.01 | 312.49 | 312.49 | 128 |
| 2026-09-08 | 329.00 | 329.00 | 317.48 | 318.83 | 318.83 | 142 |
| 2026-09-04 | 325.70 | 330.46 | 322.23 | 323.27 | 323.27 | 203 |
| 2026-09-03 | 333.07 | 333.07 | 320.26 | 323.26 | 323.26 | 362 |
| 2026-09-02 | 328.00 | 330.59 | 320.03 | 323.29 | 323.29 | 28 |
| 2026-09-01 | 323.08 | 334.41 | 323.08 | 327.19 | 327.19 | 15 |
| 2026-08-28 | 337.01 | 344.00 | 330.98 | 331.53 | 331.53 | 297 |
| 2026-08-27 | 356.62 | 356.62 | 332.99 | 333.83 | 333.83 | 237 |
| 2026-08-26 | 362.90 | 370.36 | 335.00 | 345.84 | 345.84 | 440 |
| 2026-08-25 | 360.81 | 360.81 | 348.04 | 351.74 | 351.74 | 497 |
| 2026-08-24 | 356.33 | 366.50 | 350.00 | 351.78 | 351.78 | 579 |
| 2026-08-21 | 351.00 | 362.27 | 350.00 | 353.20 | 353.20 | 68 |
| 2026-08-20 | 362.87 | 362.87 | 350.23 | 355.04 | 355.04 | 72 |
| 2026-08-19 | 365.00 | 377.55 | 363.76 | 364.30 | 364.30 | 44 |
| 2026-08-18 | 371.28 | 375.00 | 366.00 | 367.03 | 367.03 | 64 |
| 2026-08-17 | 373.18 | 380.12 | 368.82 | 372.35 | 372.35 | 29 |
| 2026-08-14 | 371.56 | 375.00 | 366.83 | 371.93 | 371.93 | 191 |
| 2026-08-13 | 380.81 | 385.08 | 364.70 | 373.29 | 373.29 | 39 |
| 2026-08-12 | 366.93 | 371.31 | 365.35 | 370.68 | 370.68 | 25 |
| 2026-08-11 | 365.61 | 369.81 | 360.27 | 365.12 | 365.12 | 40 |
| 2026-08-10 | 366.70 | 375.35 | 361.72 | 365.75 | 365.75 | 82 |
| 2026-08-07 | 371.04 | 373.08 | 360.22 | 363.10 | 363.10 | 59 |
| 2026-08-06 | 366.83 | 380.00 | 362.80 | 364.25 | 364.25 | 49 |
| 2026-08-05 | 368.00 | 378.99 | 365.38 | 367.91 | 367.91 | 80 |
| 2026-08-04 | 365.00 | 369.94 | 360.40 | 369.94 | 369.94 | 164 |
| 2026-08-03 | 365.00 | 365.00 | 347.17 | 358.80 | 358.80 | 39 |
| 2026-07-31 | 354.01 | 359.99 | 351.89 | 358.09 | 358.09 | 14 |
| 2026-07-30 | 344.29 | 364.99 | 344.29 | 349.88 | 349.88 | 17 |
| 2026-07-29 | 365.00 | 365.00 | 351.43 | 361.76 | 361.76 | 43 |
| 2026-07-28 | 346.10 | 365.00 | 346.10 | 361.03 | 361.03 | 20 |
| 2026-07-27 | 362.89 | 362.89 | 350.30 | 356.90 | 356.90 | 91 |
| 2026-07-24 | 345.52 | 350.05 | 337.57 | 348.47 | 348.47 | 745 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 0.1200 USD |
| 2025-07-01 | 0.1200 USD |
| 2025-01-03 | 0.1100 USD |
| 2024-07-01 | 0.1100 USD |
| 2024-01-03 | 0.1000 USD |
| 2023-06-30 | 0.1000 USD |
| 2023-01-04 | 0.1000 USD |
| 2022-06-30 | 0.0900 USD |
| 2022-01-05 | 0.0900 USD |
| 2021-06-30 | 0.0900 USD |
| 2021-01-06 | 0.0800 USD |
| 2020-06-30 | 0.0800 USD |
| 2020-01-08 | 0.0800 USD |
| 2019-06-28 | 0.0700 USD |
| 2019-01-02 | 0.0700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.