Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 208.21 | 209.38 | 208.21 | 209.38 | 209.03 | 26 |
| 2024-05-07 | 209.31 | 212.04 | 207.72 | 208.66 | 208.31 | 386 |
| 2024-05-03 | 211.61 | 212.75 | 210.06 | 210.33 | 209.97 | 24 |
| 2024-05-02 | 209.33 | 210.21 | 207.57 | 209.52 | 209.17 | 41 |
| 2024-05-01 | 207.07 | 207.54 | 206.89 | 207.54 | 207.19 | 12 |
| 2024-04-30 | 207.03 | 207.28 | 205.96 | 206.92 | 206.57 | 112 |
| 2024-04-29 | 205.77 | 208.03 | 205.77 | 207.66 | 207.31 | 563 |
| 2024-04-26 | 207.48 | 209.40 | 206.93 | 209.39 | 209.04 | 81 |
| 2024-04-25 | 202.34 | 204.41 | 202.34 | 202.54 | 202.20 | 16 |
| 2024-04-24 | 205.52 | 206.17 | 202.44 | 204.57 | 204.22 | 212 |
| 2024-04-23 | 199.72 | 206.05 | 199.72 | 206.05 | 205.70 | 247 |
| 2024-04-22 | 197.10 | 198.85 | 197.10 | 198.85 | 198.51 | 5,341 |
| 2024-04-19 | 196.88 | 198.06 | 196.88 | 197.09 | 196.76 | 44 |
| 2024-04-18 | 197.19 | 200.19 | 197.19 | 198.65 | 198.31 | 150 |
| 2024-04-17 | 199.26 | 199.85 | 195.75 | 195.75 | 195.42 | 27 |
| 2024-04-16 | 193.19 | 198.90 | 192.92 | 197.58 | 197.25 | 26 |
| 2024-04-15 | 195.12 | 198.14 | 194.02 | 194.17 | 193.84 | 1,015 |
| 2024-04-12 | 192.29 | 194.91 | 192.09 | 192.09 | 191.76 | 75 |
| 2024-04-11 | 189.68 | 192.99 | 189.19 | 192.99 | 192.66 | 7 |
| 2024-04-10 | 185.23 | 190.17 | 185.23 | 190.17 | 189.85 | 34 |
| 2024-04-09 | 188.23 | 188.97 | 184.70 | 186.26 | 185.95 | 36 |
| 2024-04-08 | 190.06 | 190.43 | 188.75 | 188.75 | 188.43 | 88 |
| 2024-04-05 | 186.53 | 189.43 | 186.53 | 189.43 | 189.11 | 309 |
| 2024-04-04 | 189.29 | 190.38 | 189.29 | 189.67 | 189.35 | 102 |
| 2024-04-03 | 187.50 | 188.74 | 187.50 | 188.02 | 187.70 | 130 |
| 2024-04-02 | 187.83 | 187.83 | 186.06 | 186.70 | 186.38 | 58 |
| 2024-03-28 | 197.44 | 197.44 | 190.84 | 191.03 | 190.71 | 83 |
| 2024-03-27 | 191.88 | 193.31 | 191.18 | 193.31 | 192.98 | 184 |
| 2024-03-26 | 190.39 | 190.94 | 190.39 | 190.94 | 190.62 | 37 |
| 2024-03-25 | 194.98 | 194.98 | 193.79 | 193.79 | 193.46 | 13 |
| 2024-03-22 | 191.55 | 192.93 | 191.36 | 192.41 | 192.08 | 75 |
| 2024-03-21 | 193.24 | 193.49 | 191.91 | 191.91 | 191.59 | 43 |
| 2024-03-20 | 191.24 | 192.46 | 190.49 | 190.97 | 190.65 | 233 |
| 2024-03-19 | 187.74 | 189.87 | 187.68 | 189.87 | 189.55 | 37 |
| 2024-03-18 | 188.32 | 189.29 | 186.78 | 189.29 | 188.97 | 62 |
| 2024-03-15 | 186.84 | 187.09 | 185.19 | 187.09 | 186.77 | 25 |
| 2024-03-14 | 188.91 | 188.91 | 188.08 | 188.22 | 187.90 | 715 |
| 2024-03-13 | 185.66 | 187.60 | 185.66 | 187.60 | 187.28 | 76 |
| 2024-03-12 | 182.00 | 185.27 | 182.00 | 185.01 | 184.70 | 4 |
| 2024-03-11 | 186.57 | 186.57 | 183.63 | 183.69 | 183.38 | 25 |
| 2024-03-08 | 189.51 | 189.51 | 186.56 | 186.56 | 186.24 | 55 |
| 2024-03-07 | 191.11 | 191.11 | 188.59 | 188.59 | 188.27 | 9 |
| 2024-03-06 | 190.70 | 190.70 | 189.56 | 189.73 | 189.41 | 31 |
| 2024-03-05 | 194.33 | 195.69 | 190.91 | 190.91 | 190.59 | 7 |
| 2024-03-04 | 194.37 | 195.15 | 193.97 | 194.38 | 194.05 | 192 |
| 2024-03-01 | 193.26 | 193.38 | 191.91 | 193.38 | 193.05 | 51 |
| 2024-02-29 | 191.00 | 193.07 | 190.05 | 193.07 | 192.74 | 143 |
| 2024-02-28 | 194.97 | 194.97 | 191.91 | 191.91 | 191.59 | 227 |
| 2024-02-27 | 196.01 | 197.99 | 191.65 | 192.51 | 192.18 | 269 |
| 2024-02-26 | 200.42 | 200.64 | 198.15 | 199.07 | 198.73 | 186 |
| 2024-02-23 | 199.66 | 199.66 | 199.38 | 199.38 | 199.04 | 31 |
| 2024-02-21 | 193.61 | 193.88 | 193.61 | 193.76 | 193.43 | 1 |
| 2024-02-20 | 193.56 | 193.75 | 192.64 | 192.68 | 192.35 | 14 |
| 2024-02-16 | 194.61 | 195.02 | 194.05 | 194.21 | 193.88 | 8 |
| 2024-02-15 | 194.82 | 195.72 | 192.32 | 193.52 | 193.19 | 34 |
| 2024-02-14 | 190.25 | 191.47 | 189.51 | 191.47 | 191.15 | 110 |
| 2024-02-13 | 187.04 | 188.13 | 185.95 | 188.06 | 187.74 | 4 |
| 2024-02-12 | 188.62 | 188.62 | 186.77 | 188.35 | 188.03 | 22 |
| 2024-02-09 | 187.50 | 189.19 | 186.23 | 186.72 | 186.40 | 68 |
| 2024-02-08 | 190.17 | 190.40 | 189.38 | 189.38 | 189.06 | 2 |
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.