Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 319.90 | 319.90 | 315.55 | 315.55 | 315.43 | 8 |
| 2025-10-24 | 319.80 | 320.05 | 317.34 | 317.51 | 317.39 | 647 |
| 2025-10-23 | 312.09 | 317.00 | 312.09 | 317.00 | 316.88 | 13 |
| 2025-10-22 | 314.77 | 316.19 | 312.36 | 312.36 | 312.24 | 39 |
| 2025-10-21 | 315.25 | 317.23 | 314.48 | 314.48 | 314.36 | 22 |
| 2025-10-20 | 309.01 | 313.82 | 306.35 | 313.82 | 313.71 | 27 |
| 2025-10-17 | 305.50 | 307.26 | 305.50 | 307.26 | 307.15 | 9 |
| 2025-10-16 | 309.03 | 310.50 | 307.99 | 310.00 | 309.89 | 34 |
| 2025-10-15 | 317.00 | 317.06 | 305.92 | 307.55 | 307.44 | 58 |
| 2025-10-14 | 309.17 | 315.26 | 308.00 | 315.22 | 315.10 | 1,070 |
| 2025-10-13 | 308.21 | 310.91 | 308.21 | 310.06 | 309.95 | 26 |
| 2025-10-10 | 314.97 | 317.97 | 307.04 | 309.45 | 309.34 | 2,422 |
| 2025-10-09 | 321.05 | 322.00 | 320.84 | 320.84 | 320.72 | 6 |
| 2025-10-08 | 318.93 | 318.93 | 316.55 | 317.83 | 317.71 | 13 |
| 2025-10-07 | 320.00 | 322.75 | 312.00 | 317.48 | 317.36 | 178 |
| 2025-10-06 | 322.32 | 323.85 | 320.13 | 320.13 | 320.01 | 23 |
| 2025-10-03 | 310.97 | 322.27 | 310.97 | 322.27 | 322.15 | 418 |
| 2025-10-02 | 319.85 | 322.00 | 316.18 | 319.65 | 319.53 | 24 |
| 2025-10-01 | 321.96 | 322.42 | 319.18 | 321.65 | 321.53 | 39 |
| 2025-09-30 | 318.05 | 323.00 | 317.46 | 323.00 | 322.88 | 24 |
| 2025-09-29 | 322.67 | 325.00 | 320.34 | 322.13 | 322.01 | 490 |
| 2025-09-26 | 321.14 | 323.20 | 318.35 | 318.35 | 318.23 | 8 |
| 2025-09-25 | 316.80 | 316.80 | 315.15 | 316.60 | 316.48 | 11 |
| 2025-09-24 | 321.00 | 321.00 | 318.16 | 320.56 | 320.44 | 113 |
| 2025-09-23 | 319.56 | 323.98 | 316.18 | 316.31 | 316.19 | 31 |
| 2025-09-22 | 317.92 | 320.00 | 317.92 | 320.00 | 319.88 | 31 |
| 2025-09-19 | 324.00 | 325.00 | 318.98 | 318.98 | 318.86 | 832 |
| 2025-09-18 | 316.46 | 320.13 | 315.00 | 318.72 | 318.60 | 34 |
| 2025-09-17 | 321.90 | 322.57 | 319.91 | 319.91 | 319.79 | 12 |
| 2025-09-16 | 324.28 | 330.00 | 324.28 | 326.63 | 326.50 | 164 |
| 2025-09-15 | 312.39 | 324.24 | 312.39 | 322.19 | 322.07 | 38 |
| 2025-09-12 | 322.51 | 323.35 | 320.01 | 320.29 | 320.17 | 169 |
| 2025-09-11 | 315.18 | 322.48 | 315.18 | 322.48 | 322.37 | 34 |
| 2025-09-10 | 316.36 | 321.16 | 316.36 | 317.25 | 317.13 | 39 |
| 2025-09-09 | 313.00 | 317.08 | 313.00 | 317.08 | 316.96 | 29 |
| 2025-09-08 | 322.71 | 325.37 | 320.00 | 320.28 | 320.16 | 18 |
| 2025-09-05 | 323.31 | 323.47 | 316.29 | 318.42 | 318.30 | 516 |
| 2025-09-04 | 321.07 | 321.97 | 317.76 | 321.29 | 321.17 | 113 |
| 2025-09-03 | 317.51 | 317.91 | 315.28 | 317.10 | 316.98 | 1,227 |
| 2025-09-02 | 310.79 | 312.78 | 308.50 | 312.78 | 312.66 | 91 |
| 2025-08-29 | 318.26 | 318.26 | 315.22 | 315.83 | 315.71 | 6 |
| 2025-08-28 | 317.77 | 318.67 | 315.92 | 317.10 | 316.98 | 91 |
| 2025-08-27 | 335.65 | 337.30 | 318.37 | 318.37 | 318.25 | 335 |
| 2025-08-26 | 313.00 | 332.84 | 309.60 | 326.83 | 326.71 | 1,439 |
| 2025-08-22 | 304.42 | 311.89 | 304.42 | 311.89 | 311.78 | 64 |
| 2025-08-21 | 307.00 | 309.87 | 303.79 | 308.93 | 308.82 | 18 |
| 2025-08-20 | 304.70 | 307.25 | 304.70 | 307.25 | 307.14 | 273 |
| 2025-08-19 | 306.60 | 308.16 | 304.18 | 305.13 | 305.02 | 31 |
| 2025-08-18 | 309.00 | 310.50 | 304.41 | 305.38 | 305.27 | 81 |
| 2025-08-15 | 312.39 | 312.39 | 307.46 | 308.79 | 308.67 | 15 |
| 2025-08-14 | 311.40 | 315.49 | 309.67 | 311.87 | 311.75 | 515 |
| 2025-08-13 | 320.08 | 320.08 | 307.75 | 307.75 | 307.64 | 46 |
| 2025-08-12 | 315.43 | 316.24 | 309.83 | 314.35 | 314.23 | 33 |
| 2025-08-11 | 313.72 | 315.11 | 305.10 | 311.67 | 311.56 | 161 |
| 2025-08-08 | 321.77 | 322.69 | 314.34 | 314.34 | 314.22 | 947 |
| 2025-08-07 | 319.53 | 319.53 | 308.69 | 311.87 | 311.76 | 74 |
| 2025-08-06 | 314.28 | 316.51 | 310.00 | 316.51 | 316.39 | 102 |
| 2025-08-05 | 343.00 | 343.00 | 312.55 | 315.57 | 315.45 | 1,341 |
| 2025-08-04 | 328.43 | 336.52 | 326.75 | 335.50 | 335.38 | 237 |
| 2025-08-01 | 320.25 | 324.95 | 316.17 | 324.95 | 324.83 | 78 |
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.