Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 260.57 | 263.13 | 260.51 | 261.86 | 261.67 | 14 |
| 2025-05-01 | 253.21 | 255.56 | 249.06 | 255.56 | 255.37 | 287 |
| 2025-04-30 | 247.41 | 249.37 | 247.41 | 249.37 | 249.19 | 6 |
| 2025-04-29 | 248.98 | 248.98 | 248.98 | 248.98 | 248.80 | 5 |
| 2025-04-28 | 248.44 | 249.43 | 247.85 | 247.85 | 247.67 | 46 |
| 2025-04-25 | 244.70 | 247.81 | 244.27 | 246.31 | 246.13 | 25 |
| 2025-04-24 | 244.23 | 247.30 | 243.01 | 247.30 | 247.11 | 204 |
| 2025-04-23 | 245.57 | 246.49 | 244.99 | 244.99 | 244.81 | 21 |
| 2025-04-22 | 235.84 | 242.49 | 235.84 | 239.34 | 239.16 | 275 |
| 2025-04-17 | 248.00 | 248.00 | 244.14 | 245.12 | 244.94 | 15 |
| 2025-04-16 | 248.41 | 250.48 | 246.45 | 247.00 | 246.82 | 108 |
| 2025-04-15 | 254.07 | 256.02 | 251.18 | 252.47 | 252.28 | 405 |
| 2025-04-14 | 253.96 | 256.39 | 250.55 | 251.75 | 251.56 | 63 |
| 2025-04-11 | 248.27 | 249.64 | 247.16 | 248.52 | 248.34 | 95 |
| 2025-04-10 | 246.58 | 253.96 | 246.03 | 249.26 | 249.08 | 55 |
| 2025-04-09 | 235.36 | 238.55 | 235.36 | 236.34 | 236.16 | 85 |
| 2025-04-08 | 245.40 | 249.05 | 241.81 | 241.81 | 241.63 | 216 |
| 2025-04-07 | 236.60 | 242.31 | 229.95 | 238.37 | 238.19 | 496 |
| 2025-04-04 | 251.00 | 256.97 | 244.75 | 245.29 | 245.11 | 736 |
| 2025-04-03 | 265.00 | 272.00 | 262.00 | 262.61 | 262.42 | 630 |
| 2025-04-02 | 267.64 | 272.97 | 266.90 | 272.97 | 272.77 | 25 |
| 2025-04-01 | 265.41 | 270.56 | 265.41 | 270.56 | 270.36 | 215 |
| 2025-03-31 | 262.26 | 268.33 | 260.63 | 268.33 | 268.13 | 334 |
| 2025-03-28 | 267.00 | 269.50 | 265.11 | 267.96 | 267.76 | 84 |
| 2025-03-27 | 270.00 | 272.11 | 267.27 | 269.51 | 269.31 | 71 |
| 2025-03-26 | 271.82 | 271.97 | 267.64 | 268.71 | 268.51 | 260 |
| 2025-03-25 | 268.82 | 272.52 | 268.82 | 270.88 | 270.68 | 780 |
| 2025-03-24 | 262.68 | 267.30 | 262.47 | 267.06 | 266.86 | 145 |
| 2025-03-21 | 260.88 | 262.06 | 260.00 | 261.04 | 260.85 | 90 |
| 2025-03-20 | 264.42 | 265.31 | 260.39 | 263.10 | 262.91 | 222 |
| 2025-03-19 | 262.05 | 265.45 | 261.66 | 265.45 | 265.25 | 141 |
| 2025-03-18 | 258.86 | 260.99 | 258.69 | 260.72 | 260.53 | 34 |
| 2025-03-17 | 255.94 | 261.94 | 255.01 | 261.94 | 261.75 | 3,605 |
| 2025-03-14 | 252.00 | 256.50 | 252.00 | 256.09 | 255.90 | 689 |
| 2025-03-13 | 253.70 | 254.24 | 249.73 | 250.89 | 250.70 | 177 |
| 2025-03-12 | 255.77 | 255.77 | 248.50 | 254.96 | 254.77 | 208 |
| 2025-03-11 | 255.85 | 255.85 | 252.19 | 253.48 | 253.29 | 290 |
| 2025-03-10 | 259.68 | 262.64 | 254.47 | 254.47 | 254.28 | 649 |
| 2025-03-07 | 260.49 | 265.12 | 260.49 | 265.12 | 264.92 | 23 |
| 2025-03-06 | 265.28 | 267.58 | 260.78 | 261.96 | 261.77 | 183 |
| 2025-03-05 | 265.25 | 266.79 | 263.55 | 266.76 | 266.56 | 130 |
| 2025-03-04 | 264.50 | 269.97 | 263.00 | 269.97 | 269.77 | 89 |
| 2025-03-03 | 266.73 | 268.77 | 261.38 | 267.13 | 266.93 | 224 |
| 2025-02-28 | 258.00 | 264.78 | 257.33 | 258.99 | 258.80 | 132 |
| 2025-02-27 | 242.03 | 260.74 | 242.03 | 258.49 | 258.30 | 1,836 |
| 2025-02-26 | 227.14 | 231.36 | 227.14 | 230.64 | 230.47 | 86 |
| 2025-02-25 | 229.42 | 230.89 | 229.42 | 229.58 | 229.41 | 33 |
| 2025-02-24 | 225.63 | 229.15 | 225.00 | 229.15 | 228.99 | 245 |
| 2025-02-21 | 226.24 | 229.07 | 225.44 | 227.98 | 227.81 | 77 |
| 2025-02-20 | 222.59 | 226.00 | 221.85 | 223.02 | 222.86 | 243 |
| 2025-02-19 | 219.88 | 222.88 | 217.85 | 220.60 | 220.44 | 312 |
| 2025-02-18 | 221.70 | 222.05 | 218.59 | 218.66 | 218.50 | 494 |
| 2025-02-14 | 224.95 | 225.05 | 217.57 | 219.23 | 219.07 | 349 |
| 2025-02-13 | 227.85 | 229.33 | 226.06 | 227.49 | 227.32 | 49 |
| 2025-02-12 | 229.07 | 230.74 | 226.76 | 228.09 | 227.92 | 27 |
| 2025-02-11 | 234.28 | 234.28 | 231.34 | 234.20 | 234.03 | 19 |
| 2025-02-10 | 237.99 | 237.99 | 232.49 | 233.83 | 233.65 | 200 |
| 2025-02-07 | 235.31 | 235.68 | 233.14 | 234.26 | 234.09 | 58 |
| 2025-02-06 | 239.70 | 239.70 | 229.83 | 232.15 | 231.98 | 831 |
| 2025-02-05 | 236.00 | 237.48 | 235.87 | 237.48 | 237.30 | 35 |
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.