Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 275.32 | 275.32 | 264.77 | 265.54 | 265.54 | 46 |
| 2026-04-22 | 285.96 | 285.96 | 265.79 | 267.34 | 267.34 | 261 |
| 2026-04-21 | 297.50 | 297.50 | 276.68 | 278.48 | 278.48 | 556 |
| 2026-04-20 | 290.60 | 296.58 | 287.29 | 292.06 | 292.06 | 42 |
| 2026-04-17 | 291.00 | 296.99 | 282.00 | 292.60 | 292.60 | 87 |
| 2026-04-16 | 300.00 | 300.00 | 285.54 | 286.14 | 286.14 | 28 |
| 2026-04-15 | 300.00 | 302.76 | 292.00 | 294.56 | 294.56 | 30 |
| 2026-04-14 | 297.00 | 299.62 | 288.00 | 297.41 | 297.41 | 81 |
| 2026-04-13 | 280.00 | 292.00 | 280.00 | 291.93 | 291.93 | 52 |
| 2026-04-10 | 296.64 | 296.64 | 287.54 | 287.99 | 287.99 | 349 |
| 2026-04-09 | 287.00 | 297.50 | 287.00 | 294.84 | 294.84 | 32 |
| 2026-04-08 | 283.00 | 295.23 | 276.00 | 294.40 | 294.40 | 197 |
| 2026-04-07 | 277.00 | 277.27 | 271.86 | 274.42 | 274.42 | 28 |
| 2026-04-02 | 274.50 | 274.57 | 267.30 | 271.68 | 271.68 | 49 |
| 2026-04-01 | 278.00 | 280.81 | 275.29 | 277.14 | 277.14 | 125 |
| 2026-03-31 | 273.90 | 275.09 | 266.51 | 273.37 | 273.37 | 67 |
| 2026-03-30 | 273.39 | 278.32 | 265.28 | 266.89 | 266.89 | 81 |
| 2026-03-27 | 270.06 | 274.77 | 269.99 | 273.44 | 273.44 | 32 |
| 2026-03-26 | 279.09 | 283.36 | 273.73 | 273.95 | 273.95 | 92 |
| 2026-03-25 | 288.44 | 288.44 | 278.48 | 279.91 | 279.91 | 16 |
| 2026-03-24 | 280.00 | 285.00 | 275.00 | 280.35 | 280.35 | 306 |
| 2026-03-23 | 265.30 | 283.83 | 265.30 | 280.67 | 280.67 | 1,623 |
| 2026-03-20 | 277.16 | 280.62 | 270.99 | 272.77 | 272.77 | 197 |
| 2026-03-19 | 294.00 | 294.00 | 273.99 | 279.41 | 279.41 | 4,870 |
| 2026-03-18 | 294.67 | 295.00 | 291.00 | 292.01 | 292.01 | 34 |
| 2026-03-17 | 285.00 | 296.00 | 285.00 | 291.73 | 291.73 | 12 |
| 2026-03-16 | 291.00 | 294.03 | 288.33 | 292.33 | 292.33 | 143 |
| 2026-03-13 | 291.00 | 296.67 | 286.01 | 289.00 | 289.00 | 242 |
| 2026-03-12 | 298.00 | 308.59 | 293.80 | 295.00 | 295.00 | 428 |
| 2026-03-11 | 311.00 | 311.00 | 297.41 | 306.51 | 306.51 | 256 |
| 2026-03-10 | 310.00 | 315.19 | 305.51 | 308.75 | 308.75 | 41 |
| 2026-03-09 | 300.00 | 305.96 | 297.50 | 304.27 | 304.27 | 134 |
| 2026-03-06 | 309.99 | 309.99 | 300.69 | 305.05 | 305.05 | 51 |
| 2026-03-05 | 320.00 | 320.83 | 303.71 | 306.95 | 306.95 | 101 |
| 2026-03-04 | 325.08 | 330.00 | 320.06 | 321.07 | 321.07 | 303 |
| 2026-03-03 | 327.59 | 329.03 | 319.68 | 327.35 | 327.35 | 48 |
| 2026-03-02 | 326.71 | 335.20 | 318.00 | 334.63 | 334.63 | 479 |
| 2026-02-27 | 314.00 | 322.57 | 312.69 | 322.15 | 322.15 | 875 |
| 2026-02-26 | 335.00 | 335.00 | 296.94 | 307.00 | 307.00 | 2,539 |
| 2026-02-25 | 358.00 | 359.20 | 344.33 | 344.55 | 344.55 | 371 |
| 2026-02-24 | 356.00 | 356.00 | 341.89 | 350.57 | 350.57 | 115 |
| 2026-02-23 | 341.11 | 354.63 | 336.99 | 348.90 | 348.90 | 69 |
| 2026-02-20 | 348.88 | 352.72 | 344.45 | 348.91 | 348.91 | 134 |
| 2026-02-19 | 348.88 | 348.88 | 339.46 | 345.76 | 345.76 | 1,824 |
| 2026-02-18 | 350.00 | 350.00 | 335.37 | 341.71 | 341.71 | 34 |
| 2026-02-17 | 332.52 | 344.73 | 328.45 | 344.73 | 344.73 | 192 |
| 2026-02-13 | 327.37 | 335.87 | 325.29 | 333.12 | 333.12 | 68 |
| 2026-02-12 | 316.25 | 332.47 | 316.25 | 324.53 | 324.53 | 80 |
| 2026-02-11 | 320.02 | 325.00 | 316.61 | 322.02 | 322.02 | 65 |
| 2026-02-10 | 315.84 | 325.00 | 315.84 | 321.90 | 321.90 | 256 |
| 2026-02-09 | 328.35 | 333.13 | 321.47 | 323.86 | 323.86 | 186 |
| 2026-02-06 | 318.81 | 330.57 | 318.81 | 327.01 | 327.01 | 93 |
| 2026-02-05 | 314.89 | 328.00 | 314.89 | 321.52 | 321.52 | 39 |
| 2026-02-04 | 322.97 | 345.99 | 319.34 | 321.77 | 321.77 | 717 |
| 2026-02-03 | 333.10 | 337.89 | 329.14 | 329.15 | 329.15 | 90 |
| 2026-02-02 | 319.52 | 337.62 | 319.52 | 331.03 | 331.03 | 432 |
| 2026-01-30 | 319.38 | 333.73 | 318.43 | 331.86 | 331.86 | 119 |
| 2026-01-29 | 334.90 | 337.04 | 325.37 | 330.79 | 330.79 | 199 |
| 2026-01-28 | 339.60 | 340.16 | 328.01 | 330.29 | 330.29 | 104 |
| 2026-01-27 | 340.89 | 341.83 | 336.59 | 339.40 | 339.40 | 109 |
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.