Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 343.01 | 349.98 | 337.44 | 338.34 | 338.34 | 99 |
| 2026-07-21 | 345.00 | 345.00 | 337.09 | 341.99 | 341.99 | 503 |
| 2026-07-20 | 352.99 | 352.99 | 340.71 | 342.82 | 342.82 | 30 |
| 2026-07-17 | 338.62 | 351.99 | 338.62 | 345.39 | 345.39 | 77 |
| 2026-07-16 | 346.72 | 355.83 | 340.94 | 341.29 | 341.29 | 413 |
| 2026-07-15 | 350.00 | 353.00 | 342.17 | 352.24 | 352.24 | 57 |
| 2026-07-14 | 344.11 | 350.67 | 332.24 | 348.03 | 348.03 | 582 |
| 2026-07-13 | 360.79 | 360.79 | 339.45 | 343.64 | 343.64 | 341 |
| 2026-07-10 | 362.98 | 365.00 | 346.87 | 349.98 | 349.98 | 27 |
| 2026-07-09 | 354.00 | 354.09 | 342.08 | 353.62 | 353.62 | 182 |
| 2026-07-08 | 359.13 | 368.62 | 345.00 | 349.09 | 349.09 | 95 |
| 2026-07-07 | 365.31 | 370.00 | 353.43 | 356.92 | 356.92 | 128 |
| 2026-07-06 | 362.09 | 370.00 | 361.97 | 367.81 | 367.81 | 125 |
| 2026-07-02 | 356.82 | 369.00 | 355.00 | 359.23 | 359.23 | 215 |
| 2026-07-01 | 355.00 | 366.00 | 355.00 | 363.29 | 363.29 | 101 |
| 2026-06-30 | 350.00 | 357.62 | 344.66 | 352.27 | 352.27 | 248 |
| 2026-06-29 | 345.30 | 353.39 | 341.34 | 349.27 | 349.27 | 209 |
| 2026-06-26 | 342.46 | 349.00 | 336.96 | 340.38 | 340.38 | 40 |
| 2026-06-25 | 324.65 | 350.99 | 324.65 | 340.12 | 340.12 | 96 |
| 2026-06-24 | 336.98 | 339.45 | 331.59 | 336.91 | 336.91 | 52 |
| 2026-06-23 | 321.21 | 336.36 | 318.00 | 335.26 | 335.26 | 35 |
| 2026-06-22 | 335.00 | 345.60 | 330.53 | 330.53 | 330.53 | 188 |
| 2026-06-18 | 349.00 | 350.00 | 335.98 | 336.97 | 336.97 | 188 |
| 2026-06-17 | 335.00 | 344.00 | 330.00 | 338.31 | 338.31 | 46 |
| 2026-06-16 | 334.57 | 342.80 | 333.00 | 337.60 | 337.60 | 103 |
| 2026-06-15 | 331.61 | 342.00 | 323.78 | 337.78 | 337.78 | 98 |
| 2026-06-12 | 339.22 | 350.01 | 330.34 | 331.95 | 331.95 | 76 |
| 2026-06-11 | 311.17 | 336.76 | 311.17 | 334.56 | 334.56 | 31 |
| 2026-06-10 | 326.10 | 330.00 | 321.33 | 323.18 | 323.18 | 29 |
| 2026-06-09 | 320.00 | 330.40 | 314.87 | 321.51 | 321.51 | 82 |
| 2026-06-08 | 324.00 | 335.92 | 324.00 | 326.59 | 326.59 | 239 |
| 2026-06-05 | 332.75 | 335.99 | 327.52 | 329.89 | 329.89 | 68 |
| 2026-06-04 | 334.32 | 339.35 | 323.00 | 334.01 | 334.01 | 125 |
| 2026-06-03 | 330.27 | 342.46 | 323.23 | 330.70 | 330.70 | 413 |
| 2026-06-02 | 328.00 | 338.00 | 325.30 | 332.91 | 332.91 | 311 |
| 2026-06-01 | 352.00 | 352.12 | 335.34 | 336.70 | 336.70 | 2,723 |
| 2026-05-29 | 344.00 | 351.76 | 338.00 | 348.74 | 348.74 | 957 |
| 2026-05-28 | 331.00 | 354.00 | 331.00 | 338.12 | 338.12 | 563 |
| 2026-05-27 | 311.05 | 315.00 | 302.00 | 310.99 | 310.99 | 263 |
| 2026-05-26 | 301.04 | 310.99 | 300.64 | 308.81 | 308.81 | 128 |
| 2026-05-22 | 308.64 | 308.64 | 298.18 | 303.23 | 303.23 | 20 |
| 2026-05-21 | 303.00 | 303.55 | 294.69 | 302.37 | 302.37 | 56 |
| 2026-05-20 | 295.00 | 301.68 | 285.96 | 300.63 | 300.63 | 63 |
| 2026-05-19 | 289.00 | 298.00 | 287.31 | 294.78 | 294.78 | 191 |
| 2026-05-18 | 297.14 | 297.14 | 281.26 | 292.19 | 292.19 | 80 |
| 2026-05-15 | 287.12 | 294.52 | 287.12 | 288.22 | 288.22 | 50 |
| 2026-05-14 | 291.80 | 298.63 | 289.92 | 293.80 | 293.80 | 109 |
| 2026-05-13 | 290.00 | 296.46 | 283.55 | 291.00 | 291.00 | 75 |
| 2026-05-12 | 289.86 | 293.76 | 284.87 | 286.65 | 286.65 | 721 |
| 2026-05-11 | 290.00 | 300.74 | 282.62 | 290.45 | 290.45 | 82 |
| 2026-05-08 | 290.00 | 294.08 | 285.31 | 293.64 | 293.64 | 44 |
| 2026-05-07 | 296.38 | 306.00 | 292.33 | 292.33 | 292.33 | 606 |
| 2026-05-06 | 285.00 | 297.31 | 285.00 | 297.31 | 297.31 | 316 |
| 2026-05-05 | 269.52 | 278.20 | 264.60 | 277.51 | 277.51 | 113 |
| 2026-05-01 | 273.20 | 275.00 | 265.17 | 269.92 | 269.92 | 67 |
| 2026-04-30 | 265.00 | 268.14 | 256.84 | 268.14 | 268.14 | 32 |
| 2026-04-29 | 260.00 | 270.00 | 256.71 | 258.85 | 258.85 | 104 |
| 2026-04-28 | 272.00 | 272.00 | 262.19 | 263.15 | 263.15 | 35 |
| 2026-04-27 | 271.54 | 271.54 | 261.43 | 265.44 | 265.44 | 46 |
| 2026-04-24 | 267.00 | 272.00 | 260.86 | 262.99 | 262.99 | 186 |
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.