Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 239.95 | 241.20 | 235.88 | 236.13 | 235.96 | 48 |
| 2025-02-03 | 227.01 | 241.01 | 227.01 | 241.01 | 240.83 | 82 |
| 2025-01-31 | 238.60 | 241.67 | 238.60 | 239.65 | 239.47 | 712 |
| 2025-01-30 | 235.65 | 238.20 | 235.22 | 237.67 | 237.49 | 58 |
| 2025-01-29 | 235.16 | 236.91 | 234.61 | 236.00 | 235.83 | 138 |
| 2025-01-28 | 232.32 | 237.89 | 232.32 | 234.50 | 234.33 | 99 |
| 2025-01-27 | 234.97 | 235.85 | 233.49 | 233.66 | 233.48 | 48 |
| 2025-01-24 | 239.74 | 239.74 | 234.09 | 235.36 | 235.19 | 182 |
| 2025-01-23 | 242.60 | 244.06 | 237.56 | 239.14 | 238.96 | 354 |
| 2025-01-22 | 239.39 | 241.32 | 237.86 | 240.33 | 240.15 | 130 |
| 2025-01-21 | 239.50 | 242.14 | 238.85 | 242.08 | 241.90 | 366 |
| 2025-01-17 | 236.35 | 238.88 | 236.25 | 238.79 | 238.62 | 346 |
| 2025-01-16 | 230.58 | 234.67 | 226.40 | 234.67 | 234.50 | 158 |
| 2025-01-15 | 232.59 | 232.74 | 228.41 | 228.41 | 228.24 | 111 |
| 2025-01-14 | 228.31 | 230.62 | 227.05 | 229.49 | 229.32 | 193 |
| 2025-01-13 | 222.05 | 225.78 | 222.03 | 223.88 | 223.71 | 83 |
| 2025-01-10 | 230.00 | 230.22 | 225.01 | 227.66 | 227.49 | 322 |
| 2025-01-08 | 228.12 | 228.12 | 223.31 | 226.52 | 226.35 | 282 |
| 2025-01-07 | 229.50 | 231.10 | 228.01 | 228.01 | 227.85 | 119 |
| 2025-01-06 | 238.00 | 239.58 | 229.65 | 229.65 | 229.48 | 2,320 |
| 2025-01-03 | 238.53 | 240.02 | 237.19 | 239.68 | 239.50 | 367 |
| 2025-01-02 | 238.01 | 239.99 | 236.01 | 236.64 | 236.36 | 657 |
| 2024-12-31 | 240.00 | 240.47 | 237.95 | 237.95 | 237.66 | 137 |
| 2024-12-30 | 240.00 | 240.02 | 237.00 | 240.00 | 239.71 | 525 |
| 2024-12-27 | 240.65 | 241.33 | 237.93 | 238.77 | 238.49 | 24 |
| 2024-12-24 | 239.00 | 241.09 | 237.93 | 239.08 | 238.79 | 28 |
| 2024-12-23 | 238.20 | 240.03 | 236.28 | 237.71 | 237.42 | 70 |
| 2024-12-20 | 233.40 | 239.13 | 233.40 | 238.89 | 238.60 | 136 |
| 2024-12-19 | 238.00 | 241.26 | 234.26 | 236.17 | 235.89 | 839 |
| 2024-12-18 | 244.50 | 252.00 | 232.86 | 238.02 | 237.74 | 3,931 |
| 2024-12-17 | 262.98 | 264.65 | 257.84 | 260.45 | 260.14 | 621 |
| 2024-12-16 | 260.05 | 263.55 | 258.08 | 263.47 | 263.15 | 365 |
| 2024-12-13 | 256.00 | 257.39 | 255.39 | 256.72 | 256.41 | 232 |
| 2024-12-12 | 259.95 | 259.95 | 257.00 | 257.00 | 256.69 | 446 |
| 2024-12-11 | 256.99 | 259.09 | 256.25 | 257.52 | 257.21 | 286 |
| 2024-12-10 | 255.00 | 256.95 | 254.39 | 255.41 | 255.10 | 556 |
| 2024-12-09 | 263.90 | 263.90 | 254.29 | 255.65 | 255.34 | 463 |
| 2024-12-06 | 269.78 | 269.78 | 262.48 | 263.71 | 263.39 | 409 |
| 2024-12-05 | 272.00 | 272.00 | 266.84 | 268.25 | 267.93 | 1,323 |
| 2024-12-04 | 267.61 | 270.65 | 265.00 | 268.97 | 268.65 | 332 |
| 2024-12-03 | 270.69 | 270.69 | 267.00 | 267.41 | 267.09 | 85 |
| 2024-12-02 | 274.00 | 274.50 | 267.22 | 269.81 | 269.49 | 622 |
| 2024-11-29 | 273.33 | 274.72 | 269.18 | 273.20 | 272.87 | 125 |
| 2024-11-27 | 276.29 | 277.80 | 269.96 | 270.14 | 269.82 | 638 |
| 2024-11-26 | 277.38 | 278.55 | 275.50 | 277.63 | 277.30 | 123 |
| 2024-11-25 | 281.81 | 284.00 | 277.31 | 278.53 | 278.19 | 743 |
| 2024-11-22 | 278.06 | 282.56 | 278.06 | 279.92 | 279.58 | 174 |
| 2024-11-21 | 279.79 | 282.00 | 276.71 | 277.56 | 277.23 | 722 |
| 2024-11-20 | 279.00 | 279.40 | 272.99 | 275.36 | 275.02 | 303 |
| 2024-11-19 | 269.09 | 274.40 | 269.09 | 274.29 | 273.96 | 228 |
| 2024-11-18 | 272.70 | 272.70 | 266.16 | 268.00 | 267.68 | 1,137 |
| 2024-11-15 | 279.00 | 279.00 | 269.30 | 270.52 | 270.19 | 449 |
| 2024-11-14 | 273.95 | 281.00 | 272.57 | 275.23 | 274.90 | 1,208 |
| 2024-11-13 | 263.00 | 272.58 | 263.00 | 270.87 | 270.54 | 1,046 |
| 2024-11-12 | 263.00 | 263.99 | 259.64 | 259.95 | 259.64 | 202 |
| 2024-11-11 | 262.85 | 264.95 | 260.27 | 264.33 | 264.01 | 127 |
| 2024-11-08 | 254.88 | 262.46 | 254.88 | 262.41 | 262.09 | 374 |
| 2024-11-07 | 259.63 | 259.63 | 253.75 | 253.75 | 253.45 | 298 |
| 2024-11-06 | 255.86 | 263.95 | 255.85 | 259.66 | 259.35 | 286 |
| 2024-11-05 | 255.85 | 255.85 | 249.37 | 250.88 | 250.58 | 275 |
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.