Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 332.64 | 334.77 | 330.00 | 334.76 | 334.76 | 163 |
| 2026-01-23 | 338.01 | 360.00 | 335.00 | 335.00 | 335.00 | 282 |
| 2026-01-22 | 349.67 | 360.00 | 342.00 | 343.70 | 343.70 | 92 |
| 2026-01-21 | 348.08 | 360.99 | 346.63 | 346.73 | 346.73 | 495 |
| 2026-01-20 | 340.01 | 363.02 | 340.01 | 344.34 | 344.34 | 1,209 |
| 2026-01-16 | 360.00 | 360.00 | 352.13 | 352.13 | 352.13 | 98 |
| 2026-01-15 | 354.81 | 360.99 | 354.81 | 357.33 | 357.33 | 142 |
| 2026-01-14 | 353.81 | 363.02 | 346.43 | 349.56 | 349.56 | 78 |
| 2026-01-13 | 359.51 | 360.31 | 350.25 | 350.25 | 350.25 | 101 |
| 2026-01-12 | 354.70 | 359.63 | 354.11 | 356.39 | 356.39 | 643 |
| 2026-01-09 | 350.77 | 356.81 | 350.77 | 356.81 | 356.81 | 20 |
| 2026-01-08 | 353.78 | 360.20 | 347.25 | 347.25 | 347.25 | 290 |
| 2026-01-07 | 351.40 | 355.65 | 349.43 | 354.34 | 354.34 | 432 |
| 2026-01-06 | 344.61 | 348.76 | 342.79 | 344.81 | 344.81 | 325 |
| 2026-01-05 | 334.00 | 343.60 | 331.76 | 340.45 | 340.45 | 432 |
| 2026-01-02 | 321.97 | 326.28 | 319.70 | 326.28 | 326.28 | 179 |
| 2025-12-31 | 328.80 | 328.80 | 324.55 | 324.55 | 324.43 | 51 |
| 2025-12-30 | 335.77 | 335.77 | 325.63 | 326.28 | 326.16 | 95 |
| 2025-12-29 | 334.20 | 334.64 | 328.98 | 329.27 | 329.15 | 111 |
| 2025-12-24 | 337.89 | 340.00 | 337.13 | 338.19 | 338.07 | 131 |
| 2025-12-23 | 334.00 | 339.87 | 331.35 | 338.49 | 338.36 | 309 |
| 2025-12-22 | 331.00 | 335.22 | 327.71 | 335.01 | 334.89 | 837 |
| 2025-12-19 | 315.62 | 330.38 | 315.62 | 330.38 | 330.26 | 504 |
| 2025-12-18 | 310.07 | 311.71 | 308.43 | 308.43 | 308.32 | 44 |
| 2025-12-17 | 311.99 | 311.99 | 310.74 | 311.69 | 311.57 | 5 |
| 2025-12-16 | 312.09 | 312.94 | 308.04 | 308.56 | 308.45 | 68 |
| 2025-12-15 | 313.39 | 315.62 | 310.68 | 311.27 | 311.15 | 898 |
| 2025-12-12 | 317.16 | 318.55 | 310.00 | 310.00 | 309.89 | 203 |
| 2025-12-11 | 311.18 | 315.02 | 310.05 | 315.02 | 314.90 | 9 |
| 2025-12-10 | 307.37 | 308.20 | 306.07 | 306.92 | 306.81 | 31 |
| 2025-12-09 | 315.01 | 316.34 | 312.71 | 312.71 | 312.59 | 17 |
| 2025-12-08 | 312.21 | 314.53 | 312.21 | 312.33 | 312.21 | 21 |
| 2025-12-05 | 316.56 | 318.00 | 310.69 | 310.69 | 310.58 | 27 |
| 2025-12-04 | 314.68 | 314.68 | 314.68 | 314.68 | 314.56 | 3 |
| 2025-12-03 | 308.13 | 309.39 | 307.01 | 309.39 | 309.28 | 15 |
| 2025-12-02 | 308.49 | 311.59 | 308.49 | 308.49 | 308.38 | 3 |
| 2025-12-01 | 314.51 | 317.22 | 311.94 | 312.78 | 312.66 | 137 |
| 2025-11-28 | 317.14 | 318.74 | 314.87 | 317.52 | 317.40 | 109 |
| 2025-11-26 | 314.30 | 317.40 | 314.10 | 317.03 | 316.91 | 57 |
| 2025-11-25 | 308.01 | 309.98 | 306.53 | 309.83 | 309.72 | 44 |
| 2025-11-24 | 296.61 | 307.61 | 296.61 | 307.61 | 307.50 | 42 |
| 2025-11-21 | 302.73 | 303.42 | 299.63 | 301.80 | 301.68 | 83 |
| 2025-11-20 | 313.01 | 313.01 | 309.74 | 309.74 | 309.63 | 4 |
| 2025-11-19 | 312.66 | 312.66 | 307.59 | 309.60 | 309.49 | 302 |
| 2025-11-18 | 310.79 | 310.79 | 306.03 | 306.94 | 306.82 | 311 |
| 2025-11-17 | 311.26 | 319.31 | 311.26 | 312.97 | 312.85 | 5 |
| 2025-11-14 | 326.41 | 326.41 | 309.00 | 315.41 | 315.29 | 39 |
| 2025-11-13 | 325.00 | 329.62 | 318.78 | 318.78 | 318.66 | 206 |
| 2025-11-12 | 333.76 | 333.76 | 328.71 | 328.71 | 328.59 | 40 |
| 2025-11-11 | 329.27 | 331.66 | 329.00 | 331.66 | 331.54 | 42 |
| 2025-11-10 | 326.00 | 334.22 | 325.03 | 333.09 | 332.97 | 69 |
| 2025-11-07 | 318.75 | 319.48 | 312.78 | 319.48 | 319.36 | 35 |
| 2025-11-06 | 315.27 | 323.26 | 315.27 | 321.27 | 321.15 | 16 |
| 2025-11-05 | 315.89 | 316.02 | 311.50 | 316.02 | 315.90 | 82 |
| 2025-11-04 | 314.00 | 315.48 | 310.39 | 314.95 | 314.83 | 768 |
| 2025-11-03 | 318.67 | 318.96 | 314.32 | 314.32 | 314.20 | 6 |
| 2025-10-31 | 307.21 | 312.43 | 307.21 | 311.86 | 311.74 | 17 |
| 2025-10-30 | 311.00 | 314.48 | 311.00 | 311.94 | 311.82 | 12 |
| 2025-10-29 | 312.55 | 313.23 | 309.58 | 309.61 | 309.50 | 58 |
| 2025-10-28 | 314.18 | 314.18 | 310.08 | 312.04 | 311.92 | 41 |
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.