Heico Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	163.29	163.46	162.95	162.95	162.58	1
2023-11-02	160.41	161.54	160.41	161.32	160.96	45
2023-11-01	158.36	158.36	157.36	157.36	157.01	11
2023-10-31	157.36	158.65	156.85	158.64	158.28	16
2023-10-30	159.65	159.65	155.75	157.04	156.69	6
2023-10-27	158.02	158.24	157.34	157.34	156.99	2
2023-10-26	161.70	161.70	160.08	160.08	159.72	70
2023-10-25	158.97	160.36	158.97	160.36	160.00	34
2023-10-24	159.37	159.37	158.08	158.72	158.36	1
2023-10-23	158.50	158.50	155.39	158.39	158.03	43
2023-10-20	160.29	160.29	160.29	160.29	159.93	1
2023-10-19	163.85	163.85	162.54	163.65	163.28	56
2023-10-17	164.10	167.89	164.10	167.89	167.51	6
2023-10-16	165.27	166.70	165.27	165.94	165.56	5
2023-10-13	165.47	166.00	164.72	164.72	164.35	77
2023-10-12	167.34	167.34	165.02	165.15	164.77	5
2023-10-11	168.51	168.60	167.90	167.90	167.52	546
2023-10-10	166.89	167.30	166.89	167.30	166.92	103
2023-10-09	161.41	165.14	160.00	165.14	164.77	14
2023-10-06	159.55	159.61	158.69	159.26	158.90	45
2023-10-02	162.53	162.53	161.44	161.57	161.21	1
2023-09-28	162.59	162.59	162.59	162.59	162.22	12
2023-09-27	159.35	159.81	157.41	157.41	157.06	644
2023-09-25	158.67	159.14	158.67	159.14	158.78	101
2023-09-22	160.68	161.17	160.68	161.17	160.81	16
2023-09-19	166.58	166.58	166.58	166.58	166.20	53
2023-09-18	164.68	164.68	164.68	164.68	164.31	20
2023-09-12	163.99	163.99	163.99	163.99	163.62	15
2023-09-07	165.30	165.30	165.30	165.30	164.93	15
2023-09-01	168.16	168.16	168.16	168.16	167.78	9
2023-08-31	168.92	168.92	168.92	168.92	168.54	3
2023-08-30	167.59	171.05	167.59	170.87	170.49	49
2023-08-29	160.03	161.80	157.36	161.80	161.44	31
2023-08-23	165.71	165.71	165.71	165.71	165.34	21
2023-08-22	165.06	165.06	165.06	165.06	164.69	100
2023-08-21	164.90	164.90	164.90	164.90	164.53	20
2023-08-18	163.98	164.72	163.88	164.72	164.35	28
2023-08-17	166.47	166.47	166.47	166.47	166.10	26
2023-08-16	167.24	169.34	167.24	168.54	168.16	12
2023-08-15	169.92	169.92	168.85	168.85	168.47	8
2023-08-10	172.66	172.80	171.70	171.70	171.32	155
2023-08-09	177.81	177.81	176.53	176.53	176.13	62
2023-08-08	177.88	177.88	176.65	176.65	176.25	47
2023-08-04	177.89	177.97	177.89	177.97	177.57	1
2023-08-03	173.80	173.80	173.80	173.80	173.41	25
2023-08-01	176.62	176.62	175.03	175.88	175.48	13
2023-07-27	176.50	176.50	176.50	176.50	176.11	40
2023-07-26	180.77	180.77	180.77	180.77	180.36	34
2023-07-25	176.31	176.31	176.31	176.31	175.91	1
2023-07-21	176.87	176.87	176.87	176.87	176.47	2
2023-07-20	174.71	176.47	174.71	176.47	176.07	42
2023-07-18	173.68	173.68	173.68	173.68	173.29	6
2023-07-17	171.61	172.77	171.61	172.77	172.38	83
2023-07-13	175.16	175.16	175.16	175.16	174.77	21
2023-07-12	177.80	177.80	177.74	177.74	177.34	11
2023-07-07	174.06	174.06	174.06	174.06	173.67	24
2023-07-06	172.76	172.76	172.32	172.67	172.29	71
2023-07-05	175.17	175.19	175.10	175.19	174.80	1
2023-07-03	176.45	176.45	176.45	176.45	176.05	1
2023-06-30	177.02	177.48	177.02	177.48	177.08	43

← NewerPage 13 of 17 · 962 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.