Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 228.60 | 234.33 | 228.60 | 234.27 | 233.99 | 82 |
| 2024-08-07 | 231.14 | 232.32 | 229.41 | 229.48 | 229.21 | 40 |
| 2024-08-06 | 231.22 | 231.56 | 229.15 | 231.10 | 230.82 | 59 |
| 2024-08-05 | 223.09 | 228.69 | 216.91 | 228.69 | 228.42 | 937 |
| 2024-08-02 | 237.29 | 238.69 | 230.77 | 232.24 | 231.96 | 186 |
| 2024-08-01 | 242.81 | 242.81 | 237.68 | 239.67 | 239.38 | 90 |
| 2024-07-31 | 238.01 | 242.15 | 238.01 | 241.71 | 241.42 | 25 |
| 2024-07-29 | 234.95 | 236.54 | 233.38 | 235.31 | 235.03 | 190 |
| 2024-07-26 | 232.74 | 237.80 | 232.53 | 235.95 | 235.67 | 331 |
| 2024-07-25 | 227.10 | 233.94 | 225.10 | 233.15 | 232.87 | 303 |
| 2024-07-24 | 226.65 | 228.25 | 226.65 | 228.25 | 227.98 | 12 |
| 2024-07-23 | 226.60 | 231.01 | 226.50 | 231.01 | 230.73 | 53 |
| 2024-07-22 | 223.41 | 223.41 | 223.25 | 223.33 | 223.06 | 188 |
| 2024-07-19 | 224.67 | 224.89 | 220.79 | 221.88 | 221.61 | 49 |
| 2024-07-18 | 226.69 | 229.22 | 224.39 | 224.39 | 224.12 | 183 |
| 2024-07-17 | 230.74 | 231.13 | 230.02 | 230.36 | 230.08 | 124 |
| 2024-07-16 | 226.64 | 229.87 | 226.64 | 229.86 | 229.58 | 139 |
| 2024-07-15 | 227.01 | 228.00 | 224.45 | 226.04 | 225.77 | 34 |
| 2024-07-12 | 227.59 | 228.45 | 225.76 | 226.56 | 226.29 | 115 |
| 2024-07-11 | 225.91 | 226.59 | 225.30 | 226.20 | 225.93 | 47 |
| 2024-07-10 | 225.83 | 226.63 | 225.28 | 226.63 | 226.36 | 26 |
| 2024-07-09 | 228.16 | 228.16 | 226.42 | 227.00 | 226.73 | 366 |
| 2024-07-08 | 228.70 | 230.56 | 227.27 | 229.30 | 229.02 | 769 |
| 2024-07-05 | 228.33 | 229.91 | 225.52 | 225.96 | 225.69 | 59 |
| 2024-07-03 | 224.22 | 227.82 | 224.22 | 227.22 | 226.95 | 124 |
| 2024-07-02 | 222.18 | 223.47 | 222.18 | 222.84 | 222.57 | 48 |
| 2024-07-01 | 226.40 | 226.40 | 220.76 | 220.76 | 220.49 | 212 |
| 2024-06-28 | 226.70 | 229.38 | 224.77 | 225.17 | 224.79 | 99 |
| 2024-06-27 | 227.45 | 227.45 | 227.45 | 227.45 | 227.07 | 18 |
| 2024-06-26 | 226.59 | 226.59 | 225.19 | 226.26 | 225.88 | 62 |
| 2024-06-25 | 226.65 | 229.74 | 226.65 | 229.72 | 229.33 | 33 |
| 2024-06-24 | 228.42 | 230.46 | 227.96 | 228.75 | 228.36 | 144 |
| 2024-06-21 | 225.80 | 229.56 | 225.65 | 226.68 | 226.30 | 21 |
| 2024-06-20 | 230.92 | 231.71 | 226.39 | 226.39 | 226.01 | 335 |
| 2024-06-18 | 228.00 | 228.00 | 226.74 | 226.74 | 226.35 | 89 |
| 2024-06-17 | 223.84 | 224.95 | 223.84 | 224.95 | 224.57 | 110 |
| 2024-06-14 | 226.28 | 226.86 | 225.97 | 225.97 | 225.59 | 8 |
| 2024-06-12 | 226.23 | 226.23 | 219.61 | 225.63 | 225.25 | 173 |
| 2024-06-11 | 224.95 | 224.95 | 221.80 | 223.28 | 222.90 | 12 |
| 2024-06-10 | 221.91 | 225.47 | 221.08 | 224.97 | 224.59 | 74 |
| 2024-06-07 | 225.66 | 225.66 | 222.51 | 222.51 | 222.13 | 10 |
| 2024-06-06 | 229.18 | 229.18 | 225.17 | 225.17 | 224.79 | 11 |
| 2024-06-05 | 229.60 | 229.60 | 225.69 | 227.32 | 226.94 | 155 |
| 2024-06-04 | 225.05 | 227.39 | 223.00 | 227.39 | 227.01 | 591 |
| 2024-06-03 | 222.10 | 224.11 | 221.55 | 222.50 | 222.12 | 190 |
| 2024-05-31 | 215.99 | 219.61 | 215.37 | 219.50 | 219.13 | 52 |
| 2024-05-30 | 213.58 | 215.77 | 212.95 | 215.77 | 215.41 | 149 |
| 2024-05-29 | 214.01 | 224.98 | 212.80 | 215.22 | 214.85 | 284 |
| 2024-05-28 | 217.48 | 218.86 | 213.59 | 213.73 | 213.37 | 668 |
| 2024-05-24 | 217.81 | 217.81 | 215.81 | 217.21 | 216.84 | 30 |
| 2024-05-23 | 217.91 | 219.03 | 215.95 | 217.13 | 216.76 | 51 |
| 2024-05-22 | 216.00 | 216.00 | 214.27 | 214.27 | 213.91 | 13 |
| 2024-05-20 | 216.00 | 216.89 | 214.75 | 216.50 | 216.13 | 136 |
| 2024-05-17 | 215.70 | 215.70 | 214.43 | 214.73 | 214.37 | 65 |
| 2024-05-16 | 212.91 | 214.99 | 212.91 | 214.69 | 214.33 | 123 |
| 2024-05-15 | 211.98 | 211.98 | 210.52 | 211.06 | 210.70 | 126 |
| 2024-05-14 | 209.16 | 209.75 | 208.42 | 209.16 | 208.81 | 46 |
| 2024-05-13 | 213.70 | 215.97 | 210.56 | 210.95 | 210.59 | 243 |
| 2024-05-10 | 212.08 | 216.10 | 212.08 | 216.10 | 215.73 | 45 |
| 2024-05-09 | 210.70 | 212.81 | 210.16 | 212.25 | 211.89 | 53 |
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.