Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 329.07 | 329.07 | 323.65 | 324.76 | 324.64 | 8 |
| 2025-07-30 | 325.63 | 326.18 | 321.51 | 326.18 | 326.06 | 120 |
| 2025-07-29 | 323.95 | 326.70 | 323.87 | 323.87 | 323.75 | 219 |
| 2025-07-28 | 325.02 | 326.93 | 324.01 | 324.31 | 324.19 | 31 |
| 2025-07-25 | 320.43 | 322.70 | 318.54 | 322.70 | 322.58 | 830 |
| 2025-07-24 | 325.20 | 325.20 | 323.20 | 324.00 | 323.88 | 98 |
| 2025-07-23 | 317.65 | 321.44 | 316.58 | 321.44 | 321.32 | 14 |
| 2025-07-22 | 318.98 | 318.98 | 313.53 | 317.10 | 316.98 | 158 |
| 2025-07-21 | 320.51 | 324.40 | 314.10 | 324.14 | 324.02 | 40 |
| 2025-07-18 | 322.90 | 323.79 | 321.04 | 322.90 | 322.78 | 126 |
| 2025-07-17 | 321.00 | 322.88 | 319.62 | 320.40 | 320.28 | 17 |
| 2025-07-16 | 320.05 | 320.05 | 315.00 | 318.75 | 318.63 | 22 |
| 2025-07-15 | 320.02 | 320.89 | 320.02 | 320.89 | 320.77 | 57 |
| 2025-07-14 | 314.74 | 322.01 | 312.90 | 322.01 | 321.89 | 65 |
| 2025-07-11 | 313.70 | 314.63 | 311.49 | 312.56 | 312.44 | 5 |
| 2025-07-10 | 318.00 | 318.00 | 311.93 | 311.93 | 311.81 | 156 |
| 2025-07-09 | 316.54 | 319.17 | 316.54 | 316.91 | 316.79 | 92 |
| 2025-07-08 | 320.86 | 324.19 | 314.66 | 317.59 | 317.47 | 66 |
| 2025-07-07 | 327.03 | 328.23 | 324.20 | 325.92 | 325.80 | 292 |
| 2025-07-03 | 321.25 | 323.57 | 320.00 | 323.57 | 323.45 | 340 |
| 2025-07-02 | 315.44 | 320.00 | 315.44 | 319.50 | 319.38 | 9 |
| 2025-07-01 | 326.45 | 328.05 | 319.04 | 322.22 | 322.10 | 26 |
| 2025-06-30 | 328.19 | 328.39 | 322.48 | 326.07 | 325.83 | 626 |
| 2025-06-27 | 322.88 | 326.28 | 321.30 | 324.57 | 324.33 | 105 |
| 2025-06-26 | 318.90 | 321.88 | 317.61 | 320.79 | 320.55 | 321 |
| 2025-06-25 | 317.62 | 319.05 | 314.42 | 315.99 | 315.76 | 80 |
| 2025-06-24 | 319.92 | 320.60 | 315.38 | 317.50 | 317.27 | 596 |
| 2025-06-23 | 308.75 | 318.88 | 308.75 | 318.88 | 318.64 | 191 |
| 2025-06-20 | 310.95 | 317.35 | 310.95 | 313.86 | 313.63 | 360 |
| 2025-06-18 | 308.56 | 311.47 | 307.17 | 311.47 | 311.24 | 27 |
| 2025-06-17 | 296.01 | 306.40 | 296.01 | 306.40 | 306.17 | 70 |
| 2025-06-16 | 305.82 | 307.57 | 304.56 | 305.57 | 305.34 | 277 |
| 2025-06-13 | 305.54 | 306.22 | 301.59 | 306.22 | 305.99 | 21 |
| 2025-06-12 | 299.83 | 306.72 | 299.83 | 305.99 | 305.76 | 43 |
| 2025-06-11 | 302.11 | 304.23 | 297.00 | 303.74 | 303.52 | 140 |
| 2025-06-10 | 304.88 | 304.88 | 300.38 | 300.38 | 300.16 | 57 |
| 2025-06-09 | 303.35 | 305.00 | 297.94 | 302.79 | 302.57 | 152 |
| 2025-06-06 | 290.74 | 304.52 | 290.74 | 302.51 | 302.29 | 56 |
| 2025-06-05 | 301.78 | 302.49 | 300.21 | 301.84 | 301.62 | 187 |
| 2025-06-04 | 301.20 | 301.79 | 298.48 | 301.79 | 301.57 | 58 |
| 2025-06-03 | 310.88 | 310.88 | 297.24 | 299.22 | 299.00 | 75 |
| 2025-06-02 | 299.62 | 301.86 | 297.70 | 299.49 | 299.27 | 364 |
| 2025-05-30 | 300.00 | 302.50 | 296.41 | 297.65 | 297.43 | 140 |
| 2025-05-29 | 294.00 | 299.45 | 290.14 | 297.73 | 297.51 | 162 |
| 2025-05-28 | 286.42 | 295.95 | 280.16 | 295.95 | 295.73 | 3,163 |
| 2025-05-27 | 271.40 | 273.60 | 270.53 | 272.37 | 272.16 | 110 |
| 2025-05-23 | 266.32 | 267.64 | 264.21 | 267.61 | 267.41 | 48 |
| 2025-05-22 | 268.06 | 269.14 | 266.49 | 267.40 | 267.20 | 89 |
| 2025-05-21 | 278.97 | 278.97 | 270.11 | 270.27 | 270.07 | 78 |
| 2025-05-20 | 279.02 | 284.54 | 277.58 | 277.58 | 277.37 | 42 |
| 2025-05-19 | 276.36 | 281.65 | 275.97 | 281.65 | 281.44 | 317 |
| 2025-05-16 | 276.28 | 279.04 | 274.00 | 279.01 | 278.81 | 703 |
| 2025-05-15 | 269.96 | 274.35 | 269.96 | 273.90 | 273.70 | 160 |
| 2025-05-14 | 269.24 | 273.45 | 268.20 | 269.36 | 269.17 | 40 |
| 2025-05-13 | 272.00 | 272.00 | 269.07 | 269.07 | 268.87 | 27 |
| 2025-05-12 | 271.20 | 271.20 | 271.20 | 271.20 | 271.00 | 1 |
| 2025-05-09 | 271.53 | 271.53 | 263.36 | 264.73 | 264.53 | 43 |
| 2025-05-08 | 270.00 | 270.48 | 268.50 | 268.60 | 268.40 | 41 |
| 2025-05-07 | 256.91 | 267.69 | 256.91 | 267.69 | 267.49 | 99 |
| 2025-05-06 | 263.76 | 264.39 | 260.12 | 262.25 | 262.05 | 236 |
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.