Heico Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	174.70	174.70	174.70	174.70	174.21	20
2023-02-21	175.27	176.12	174.73	174.73	174.24	180
2023-02-13	174.41	174.41	174.41	174.41	173.92	20
2023-02-07	172.11	172.77	172.11	172.77	172.28	320
2023-02-06	170.14	170.14	170.14	170.14	169.66	34
2023-02-02	172.11	172.11	172.11	172.11	171.63	81
2023-02-01	169.67	169.67	169.67	169.67	169.19	182
2023-01-27	170.14	170.65	170.14	170.65	170.17	107
2023-01-24	168.10	168.10	168.10	168.10	167.62	88
2023-01-23	165.89	165.89	165.89	165.89	165.42	2
2023-01-18	164.70	164.70	163.69	163.69	163.23	8
2023-01-17	165.71	167.63	164.50	165.54	165.07	697
2023-01-13	163.66	163.66	163.66	163.66	163.20	20
2023-01-11	159.86	160.30	159.86	160.30	159.85	77
2023-01-05	149.12	149.12	149.12	149.12	148.70	8
2022-12-20	150.39	150.39	150.39	150.39	149.87	43
2022-12-19	153.06	153.06	150.65	150.65	150.13	103
2022-12-16	151.91	151.91	151.91	151.91	151.38	3
2022-12-09	158.78	158.78	158.78	158.78	158.22	35
2022-12-07	159.89	159.89	159.89	159.89	159.33	10
2022-12-06	160.25	160.25	159.95	159.95	159.39	48
2022-12-05	162.18	162.18	162.18	162.18	161.62	15
2022-12-02	163.27	163.27	163.27	163.27	162.70	100
2022-12-01	162.20	162.85	162.20	162.85	162.28	41
2022-11-29	156.59	156.59	155.96	155.96	155.42	40
2022-11-22	162.79	162.82	161.65	161.65	161.09	904
2022-11-14	158.84	159.36	156.39	158.71	158.16	10,350
2022-11-11	163.15	163.15	163.15	163.15	162.58	1
2022-11-09	156.80	156.80	156.80	156.80	156.25	11
2022-11-08	156.41	157.10	156.41	157.10	156.56	19
2022-11-07	156.29	156.29	156.29	156.29	155.74	1
2022-11-04	158.12	158.12	154.73	154.73	154.19	1
2022-11-01	162.35	162.35	159.70	161.49	160.93	4,070
2022-10-31	163.33	163.33	163.33	163.33	162.76	1
2022-10-27	158.60	161.71	158.60	161.71	161.15	62
2022-10-24	153.21	153.21	153.21	153.21	152.68	48
2022-10-21	149.21	149.21	149.21	149.21	148.69	44
2022-10-12	146.05	146.05	146.05	146.05	145.54	1,061
2022-10-10	150.34	150.34	150.34	150.34	149.82	1
2022-10-07	148.23	149.02	148.23	149.02	148.50	1,059
2022-10-04	152.34	152.34	152.34	152.34	151.80	24
2022-10-03	145.10	147.64	145.10	147.64	147.13	62
2022-09-30	143.34	143.34	143.34	143.34	142.84	177
2022-09-29	143.55	143.85	143.55	143.85	143.34	13,045
2022-09-26	144.86	147.62	144.86	147.62	147.11	11
2022-09-22	149.01	149.01	149.01	149.01	148.49	455
2022-09-21	152.06	154.05	152.06	153.82	153.28	2,369
2022-09-15	153.58	153.85	153.51	153.51	152.98	686
2022-09-13	154.58	154.58	154.14	154.14	153.60	1
2022-09-12	157.23	157.23	157.23	157.23	156.68	1
2022-09-06	152.19	152.19	150.82	150.82	150.30	1
2022-09-02	153.84	153.84	153.84	153.84	153.30	7
2022-09-01	149.66	149.66	149.63	149.63	149.11	25
2022-08-30	152.81	152.81	152.81	152.81	152.27	20
2022-08-22	161.32	161.42	158.90	158.90	158.35	21
2022-08-19	164.65	164.65	162.89	162.89	162.32	1
2022-08-17	163.97	163.97	163.45	163.45	162.88	9
2022-08-15	161.72	162.10	161.72	162.10	161.54	11
2022-08-11	162.46	164.34	161.35	161.41	160.85	126
2022-08-10	160.01	161.73	160.01	161.73	161.17	1

← NewerPage 15 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.