Heico Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	157.96	157.96	157.96	157.96	157.41	1
2022-08-08	158.30	158.30	158.12	158.12	157.57	1
2022-08-05	155.00	156.14	155.00	155.13	154.59	2
2022-08-02	156.75	157.62	156.75	157.62	157.07	2
2022-08-01	156.40	156.40	156.06	156.06	155.51	26
2022-07-29	151.68	156.23	151.68	156.23	155.69	40
2022-07-26	142.49	143.53	142.49	143.53	143.03	110
2022-07-25	143.05	143.19	143.05	143.19	142.69	80
2022-07-19	139.85	139.85	139.85	139.85	139.36	50
2022-07-14	131.04	131.47	131.04	131.47	131.01	1
2022-07-07	133.30	133.79	133.30	133.79	133.32	3
2022-06-21	130.87	131.93	130.87	131.93	131.38	18
2022-06-17	129.03	129.03	129.03	129.03	128.49	1
2022-06-09	145.37	145.87	145.37	145.87	145.26	12
2022-06-06	147.59	148.61	147.59	148.61	148.00	7
2022-05-24	133.54	134.13	133.54	134.13	133.57	4
2022-05-17	137.61	137.61	137.61	137.61	137.04	1
2022-05-12	132.12	132.12	132.12	132.12	131.57	1
2022-05-11	137.14	137.14	135.94	135.94	135.38	2
2022-05-09	133.59	133.59	133.59	133.59	133.04	1
2022-04-27	143.02	143.02	142.58	142.94	142.34	34
2022-04-21	151.00	151.11	151.00	151.11	150.48	1
2022-04-13	149.40	149.40	149.40	149.40	148.77	67
2022-04-08	153.40	153.40	151.65	151.65	151.02	2
2022-04-06	154.04	154.04	153.54	153.78	153.14	10
2022-04-05	156.93	158.47	156.93	157.30	156.65	1
2022-04-04	155.98	157.81	155.81	157.81	157.15	12
2022-03-31	155.32	156.25	155.32	156.05	155.40	33
2022-03-30	156.08	156.40	155.95	155.95	155.30	112
2022-03-29	152.24	152.24	152.24	152.24	151.61	120
2022-03-25	156.03	156.03	156.03	156.03	155.39	9
2022-03-18	148.74	148.74	148.07	148.07	147.46	10
2022-03-15	144.17	145.29	144.17	145.29	144.69	1
2022-03-14	148.20	148.20	148.20	148.20	147.58	1
2022-03-07	149.43	150.36	149.25	149.25	148.63	10
2022-02-28	146.04	146.04	146.04	146.04	145.43	5
2022-02-22	140.78	140.78	140.62	140.62	140.04	1
2022-02-07	136.68	136.68	136.68	136.68	136.11	6
2022-02-01	136.37	136.37	136.37	136.37	135.80	22
2022-01-24	141.02	141.02	141.02	141.02	140.43	233
2022-01-10	148.83	150.98	148.73	148.73	148.11	35
2022-01-07	148.69	149.99	148.42	149.99	149.37	1
2022-01-06	147.65	147.65	146.94	146.94	146.33	1
2021-12-29	144.14	144.14	144.14	144.14	143.45	1
2021-12-21	137.61	137.84	137.61	137.84	137.18	35
2021-12-20	135.29	135.29	133.49	134.90	134.26	1
2021-12-13	143.55	143.55	142.04	142.04	141.36	26
2021-12-09	143.96	143.96	143.96	143.96	143.27	1
2021-12-07	144.81	144.81	143.39	143.39	142.71	1
2021-12-03	138.34	138.34	138.28	138.28	137.62	400
2021-11-23	144.14	144.14	144.14	144.14	143.45	48
2021-11-22	146.11	148.16	146.11	148.16	147.45	15
2021-11-17	145.12	145.52	143.58	143.58	142.90	3,981
2021-11-16	146.13	147.32	146.13	147.32	146.61	5
2021-11-12	146.67	146.92	146.67	146.92	146.22	2
2021-11-10	149.21	150.32	149.21	150.32	149.60	116
2021-11-09	148.27	149.77	148.27	149.77	149.06	1
2021-11-05	141.17	143.59	141.17	143.59	142.91	49
2021-11-03	137.48	138.65	137.48	138.65	137.98	93
2021-11-01	140.74	140.74	137.22	137.22	136.56	28

← NewerPage 16 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.