Heico Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 250.83 | 250.83 | 245.01 | 249.42 | 249.12 | 530 |
| 2024-11-01 | 247.09 | 248.00 | 245.40 | 245.61 | 245.31 | 77 |
| 2024-10-31 | 246.90 | 248.75 | 244.80 | 245.04 | 244.74 | 33 |
| 2024-10-30 | 251.05 | 251.05 | 248.48 | 249.60 | 249.30 | 350 |
| 2024-10-29 | 246.83 | 249.12 | 245.00 | 247.94 | 247.64 | 163 |
| 2024-10-28 | 254.17 | 254.86 | 246.30 | 248.50 | 248.20 | 245 |
| 2024-10-25 | 254.66 | 255.27 | 251.24 | 251.98 | 251.68 | 74 |
| 2024-10-24 | 254.70 | 256.25 | 251.20 | 255.86 | 255.55 | 105 |
| 2024-10-23 | 256.95 | 257.37 | 255.00 | 255.56 | 255.25 | 111 |
| 2024-10-22 | 261.90 | 263.61 | 254.46 | 254.46 | 254.15 | 406 |
| 2024-10-21 | 261.84 | 263.21 | 259.44 | 260.91 | 260.60 | 259 |
| 2024-10-18 | 264.88 | 266.41 | 262.75 | 263.13 | 262.81 | 77 |
| 2024-10-17 | 264.50 | 267.00 | 264.50 | 265.69 | 265.37 | 93 |
| 2024-10-16 | 261.51 | 263.83 | 259.05 | 263.83 | 263.51 | 65 |
| 2024-10-15 | 269.39 | 270.00 | 263.40 | 265.99 | 265.67 | 91 |
| 2024-10-14 | 266.20 | 267.43 | 262.63 | 265.23 | 264.91 | 112 |
| 2024-10-11 | 259.68 | 264.24 | 259.22 | 262.82 | 262.50 | 170 |
| 2024-10-10 | 262.00 | 262.00 | 259.12 | 259.16 | 258.85 | 67 |
| 2024-10-09 | 259.00 | 261.26 | 259.00 | 260.98 | 260.67 | 323 |
| 2024-10-08 | 261.47 | 261.47 | 259.04 | 259.37 | 259.06 | 160 |
| 2024-10-07 | 262.69 | 262.69 | 258.25 | 258.78 | 258.47 | 74 |
| 2024-10-04 | 261.61 | 263.50 | 259.70 | 260.53 | 260.22 | 220 |
| 2024-10-03 | 265.00 | 266.63 | 261.48 | 261.48 | 261.17 | 123 |
| 2024-10-02 | 264.00 | 265.98 | 262.28 | 265.66 | 265.34 | 223 |
| 2024-10-01 | 262.28 | 264.71 | 260.00 | 263.04 | 262.72 | 229 |
| 2024-09-30 | 259.78 | 261.12 | 257.62 | 257.62 | 257.31 | 182 |
| 2024-09-27 | 260.98 | 263.45 | 259.17 | 259.77 | 259.46 | 110 |
| 2024-09-26 | 263.22 | 265.07 | 262.67 | 262.67 | 262.35 | 134 |
| 2024-09-25 | 267.16 | 267.16 | 262.93 | 262.93 | 262.61 | 301 |
| 2024-09-24 | 267.86 | 267.86 | 263.21 | 265.47 | 265.15 | 334 |
| 2024-09-23 | 267.49 | 269.22 | 265.95 | 268.53 | 268.21 | 348 |
| 2024-09-20 | 260.00 | 266.78 | 260.00 | 264.64 | 264.32 | 246 |
| 2024-09-19 | 262.11 | 264.68 | 261.16 | 264.16 | 263.84 | 146 |
| 2024-09-18 | 264.70 | 264.70 | 261.15 | 261.15 | 260.84 | 25 |
| 2024-09-17 | 261.94 | 263.05 | 259.18 | 261.58 | 261.27 | 345 |
| 2024-09-16 | 261.08 | 262.74 | 259.14 | 261.38 | 261.07 | 110 |
| 2024-09-13 | 256.71 | 260.83 | 255.89 | 260.69 | 260.38 | 161 |
| 2024-09-12 | 258.11 | 258.11 | 252.92 | 255.84 | 255.53 | 34 |
| 2024-09-11 | 250.68 | 254.31 | 249.86 | 253.82 | 253.51 | 134 |
| 2024-09-10 | 255.42 | 255.90 | 252.99 | 253.95 | 253.64 | 103 |
| 2024-09-09 | 253.98 | 256.49 | 252.13 | 255.03 | 254.72 | 796 |
| 2024-09-06 | 253.32 | 254.11 | 248.87 | 250.33 | 250.03 | 164 |
| 2024-09-05 | 253.64 | 255.04 | 251.34 | 251.87 | 251.56 | 22 |
| 2024-09-04 | 246.45 | 251.45 | 246.45 | 251.19 | 250.89 | 157 |
| 2024-09-03 | 259.00 | 259.00 | 250.80 | 251.73 | 251.42 | 292 |
| 2024-08-30 | 256.51 | 259.03 | 253.64 | 253.64 | 253.34 | 376 |
| 2024-08-29 | 252.45 | 258.41 | 252.45 | 258.21 | 257.90 | 346 |
| 2024-08-28 | 250.75 | 252.58 | 247.81 | 250.55 | 250.25 | 604 |
| 2024-08-27 | 238.74 | 249.73 | 232.08 | 249.16 | 248.86 | 644 |
| 2024-08-23 | 247.00 | 248.35 | 244.64 | 245.20 | 244.91 | 232 |
| 2024-08-22 | 244.70 | 247.34 | 244.70 | 245.16 | 244.87 | 473 |
| 2024-08-21 | 240.62 | 242.93 | 240.62 | 242.93 | 242.64 | 576 |
| 2024-08-20 | 239.03 | 240.22 | 236.54 | 237.30 | 237.01 | 58 |
| 2024-08-19 | 241.52 | 242.42 | 238.76 | 238.76 | 238.47 | 309 |
| 2024-08-16 | 240.37 | 245.00 | 240.00 | 240.29 | 240.00 | 1,025 |
| 2024-08-15 | 245.27 | 258.01 | 239.93 | 239.93 | 239.64 | 1,462 |
| 2024-08-14 | 236.34 | 238.80 | 236.34 | 238.29 | 238.00 | 11 |
| 2024-08-13 | 237.67 | 237.67 | 236.65 | 236.65 | 236.37 | 2 |
| 2024-08-12 | 237.05 | 237.05 | 233.81 | 233.81 | 233.53 | 5 |
| 2024-08-09 | 235.18 | 236.70 | 234.82 | 235.81 | 235.53 | 330 |
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.