Heico Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	187.54	189.62	187.54	189.59	189.27	9
2024-02-06	185.99	187.03	184.66	186.53	186.21	1
2024-02-05	182.49	184.74	182.49	184.74	184.43	11
2024-02-02	183.21	183.21	181.53	183.02	182.71	3
2024-02-01	179.60	181.11	178.43	180.83	180.52	4
2024-01-31	182.39	182.69	182.39	182.69	182.38	8
2024-01-30	182.97	183.63	182.55	183.25	182.94	4
2024-01-29	185.20	185.20	182.67	182.67	182.36	23
2024-01-26	185.59	185.59	182.00	184.68	184.37	11,242
2024-01-25	181.59	183.81	181.38	183.45	183.14	110
2024-01-24	180.29	180.86	179.32	180.28	179.98	14
2024-01-23	180.80	180.88	178.47	179.07	178.77	165
2024-01-22	177.59	178.56	176.44	177.95	177.65	101
2024-01-19	178.27	178.94	176.41	177.40	177.10	14
2024-01-18	174.10	176.15	172.90	176.15	175.85	87
2024-01-17	170.90	173.15	170.90	172.23	171.94	1
2024-01-16	172.74	172.81	170.42	170.82	170.53	141
2024-01-12	172.49	175.76	172.49	173.23	172.94	14
2024-01-11	172.89	172.89	170.01	170.57	170.28	20
2024-01-10	172.28	172.28	171.40	171.70	171.41	200
2024-01-09	172.93	172.93	170.93	170.93	170.64	14
2024-01-08	171.80	172.00	171.80	172.00	171.71	5
2024-01-04	174.65	175.99	174.65	175.84	175.54	31
2024-01-03	176.40	177.24	175.95	176.26	175.96	60
2024-01-02	178.55	179.35	177.69	179.35	178.95	21
2023-12-29	177.96	179.35	177.96	178.67	178.27	27
2023-12-28	179.37	179.68	177.51	178.76	178.36	258
2023-12-27	179.78	179.78	179.49	179.49	179.09	161
2023-12-22	178.85	180.94	178.38	179.14	178.74	11,285
2023-12-21	175.00	179.01	175.00	178.87	178.47	92
2023-12-20	181.03	182.32	176.24	178.83	178.43	1,268
2023-12-19	188.13	190.44	183.70	183.70	183.29	706
2023-12-18	183.38	185.11	182.27	183.81	183.40	208
2023-12-15	183.26	183.26	181.31	181.33	180.92	1,337
2023-12-14	186.05	186.28	182.90	183.03	182.62	11
2023-12-12	183.08	185.29	183.08	185.29	184.87	215
2023-12-11	179.55	182.45	179.55	182.45	182.04	19
2023-12-08	176.90	180.33	176.90	179.09	178.69	11
2023-12-07	174.23	176.95	174.23	176.95	176.55	3
2023-12-06	175.33	176.18	174.70	175.00	174.61	6
2023-12-05	179.22	179.22	176.77	177.02	176.62	10
2023-12-04	175.89	177.06	174.75	177.06	176.66	17
2023-12-01	171.57	175.42	171.57	175.42	175.03	13
2023-11-30	168.51	170.78	168.51	170.29	169.91	36
2023-11-29	172.87	172.87	167.97	167.97	167.59	87
2023-11-28	175.18	175.18	171.95	171.96	171.57	3
2023-11-27	172.77	173.81	172.77	173.81	173.42	13
2023-11-24	173.57	174.64	173.01	174.26	173.87	1
2023-11-22	171.02	173.92	171.02	173.92	173.53	207
2023-11-20	170.33	171.09	168.78	171.04	170.66	12
2023-11-17	170.77	171.10	170.16	170.52	170.14	17
2023-11-16	168.70	169.40	168.36	169.40	169.02	87
2023-11-15	170.54	172.15	170.36	171.00	170.62	965
2023-11-14	168.50	170.24	168.05	170.24	169.86	148
2023-11-13	164.58	166.38	163.75	166.38	166.01	107
2023-11-10	162.62	164.51	162.62	164.49	164.12	565
2023-11-09	160.98	160.98	160.98	160.98	160.62	1
2023-11-08	163.02	163.02	161.24	161.24	160.88	10
2023-11-07	162.62	162.81	162.46	162.81	162.44	4
2023-11-06	162.00	162.92	160.76	162.13	161.77	5,455

← NewerPage 12 of 17 · 965 trading daysOlder →

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.