HEICO Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	181.00	184.49	181.00	183.42	183.42	7
2026-07-24	174.07	174.07	174.07	174.07	174.07	0
2026-07-23	174.07	174.07	174.07	174.07	174.07	0
2026-07-22	174.07	174.07	174.07	174.07	174.07	0
2026-07-21	174.07	174.07	174.07	174.07	174.07	0
2026-07-20	174.07	174.07	174.07	174.07	174.07	10
2026-07-17	175.69	175.69	175.69	175.69	175.69	2
2026-07-16	177.65	177.65	177.65	177.65	177.65	8
2026-07-15	180.50	180.50	180.50	180.50	180.50	0
2026-07-14	180.50	180.50	180.50	180.50	180.50	0
2026-07-13	180.50	180.50	180.50	180.50	180.50	0
2026-07-10	180.50	180.50	180.50	180.50	180.50	0
2026-07-09	179.50	180.50	179.50	180.50	180.50	5
2026-07-08	180.07	180.07	177.80	179.00	179.00	19
2026-07-07	188.12	188.12	188.12	188.12	188.12	0
2026-07-06	188.12	188.12	188.12	188.12	188.12	0
2026-07-03	188.12	188.12	188.12	188.12	188.12	0
2026-07-02	188.86	188.86	188.12	188.12	188.12	2
2026-07-01	182.00	182.00	182.00	182.00	182.00	2
2026-06-30	182.00	182.00	182.00	182.00	182.00	0
2026-06-29	182.00	182.00	182.00	182.00	181.95	1
2026-06-26	181.00	181.00	181.00	181.00	180.95	0
2026-06-25	177.00	181.00	177.00	181.00	180.95	26
2026-06-24	176.50	176.50	174.08	174.08	174.04	2
2026-06-23	173.74	173.74	173.74	173.74	173.70	0
2026-06-22	173.74	173.74	173.74	173.74	173.70	0
2026-06-19	173.74	173.74	173.74	173.74	173.70	0
2026-06-18	173.50	176.00	173.50	173.74	173.70	30
2026-06-17	173.00	173.00	173.00	173.00	172.96	0
2026-06-16	171.60	173.00	171.60	173.00	172.96	5
2026-06-15	171.00	171.57	171.00	171.57	171.53	10
2026-06-12	176.72	176.72	171.19	171.19	171.15	7
2026-06-11	166.60	166.60	166.60	166.60	166.56	0
2026-06-10	166.60	166.60	166.60	166.60	166.56	12
2026-06-09	168.48	168.48	168.48	168.48	168.44	0
2026-06-08	170.35	170.69	168.48	168.48	168.44	12
2026-06-05	172.00	172.00	172.00	172.00	171.96	0
2026-06-03	172.00	172.00	172.00	172.00	171.96	0
2026-06-02	172.00	172.00	172.00	172.00	171.96	0
2026-06-01	173.10	173.10	172.00	172.00	171.96	12
2026-05-29	176.12	176.12	176.12	176.12	176.08	1
2026-05-28	179.00	179.00	167.00	172.68	172.64	41
2026-05-27	157.91	158.12	156.66	158.07	158.03	88
2026-05-26	145.06	145.06	145.06	145.06	145.02	0
2026-05-25	145.06	145.06	145.06	145.06	145.02	0
2026-05-22	145.06	145.06	145.06	145.06	145.02	0
2026-05-21	145.06	145.06	145.06	145.06	145.02	0
2026-05-20	145.06	145.06	145.06	145.06	145.02	0
2026-05-19	145.06	145.06	145.06	145.06	145.02	0
2026-05-18	145.06	145.06	145.06	145.06	145.02	1
2026-05-15	147.78	147.78	146.70	146.70	146.66	13
2026-05-14	146.03	147.90	146.03	147.90	147.86	112
2026-05-13	141.89	147.13	141.89	147.13	147.09	101
2026-05-12	140.51	140.51	140.51	140.51	140.47	100
2026-05-11	142.24	142.57	142.24	142.57	142.53	733
2026-05-08	142.35	142.35	142.35	142.35	142.31	0
2026-05-07	144.45	146.39	142.20	142.35	142.31	733
2026-05-06	144.31	144.31	144.31	144.31	144.27	1
2026-05-05	136.25	136.25	136.22	136.23	136.20	300
2026-05-04	134.85	134.85	134.85	134.85	134.82	100

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0464 USD
2026-01-02	0.0448 USD
2025-06-30	0.0468 USD
2025-01-02	0.0465 USD
2024-06-28	0.0412 USD
2024-01-03	0.0345 USD
2023-06-30	0.0480 USD
2023-01-04	0.0517 USD
2022-06-30	0.0483 USD
2022-01-05	0.0489 USD
2021-06-30	0.0458 USD
2021-01-06	0.0434 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.