HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	132.34	132.34	132.34	132.34	132.31	1
2026-04-29	131.30	131.30	128.35	128.35	128.32	5
2026-04-28	132.00	132.00	131.04	131.04	131.01	14
2026-04-27	131.68	132.47	131.68	132.47	132.44	4
2026-04-24	136.50	136.50	132.04	132.04	132.01	5
2026-04-23	133.14	134.02	133.14	133.98	133.95	8
2026-04-22	137.00	137.00	132.26	133.14	133.11	8
2026-04-20	147.42	147.42	147.42	147.42	147.38	0
2026-04-17	147.42	147.42	147.42	147.42	147.38	8
2026-04-16	149.97	149.97	149.97	149.97	149.93	4
2026-04-15	149.97	149.97	149.97	149.97	149.93	3
2026-04-14	149.97	149.97	149.97	149.97	149.93	0
2026-04-13	149.97	149.97	149.97	149.97	149.93	0
2026-04-10	149.97	149.97	149.97	149.97	149.93	0
2026-04-09	149.97	149.97	149.97	149.97	149.93	0
2026-04-08	150.77	150.77	149.29	149.97	149.93	13
2026-04-07	142.24	142.24	142.24	142.24	142.20	0
2026-04-06	142.24	142.24	142.24	142.24	142.20	10
2026-04-02	144.06	144.06	144.06	144.06	144.02	0
2026-04-01	144.06	144.06	144.06	144.06	144.02	1
2026-03-31	140.67	140.67	140.67	140.67	140.63	1
2026-03-30	141.00	141.00	138.84	138.84	138.81	6
2026-03-27	143.74	143.74	142.80	142.80	142.76	102
2026-03-26	146.30	146.30	146.30	146.30	146.26	0
2026-03-25	146.71	146.71	146.30	146.30	146.26	70
2026-03-24	147.15	147.50	147.12	147.50	147.46	4
2026-03-23	147.30	147.30	147.30	147.30	147.26	2
2026-03-20	145.46	145.46	143.64	145.04	145.00	6
2026-03-19	147.00	147.00	145.26	145.26	145.22	19
2026-03-18	151.70	152.10	151.00	151.00	150.96	7
2026-03-17	151.95	151.95	151.18	151.18	151.14	3
2026-03-16	154.30	154.30	152.86	153.17	153.13	132
2026-03-13	152.00	152.27	152.00	152.27	152.23	102
2026-03-12	156.94	156.94	153.04	153.04	153.00	11
2026-03-11	159.98	159.98	156.83	156.83	156.79	9
2026-03-10	159.67	159.67	159.67	159.67	159.63	0
2026-03-09	157.00	159.67	156.03	159.67	159.63	10
2026-03-06	163.20	163.20	159.00	159.00	158.96	72
2026-03-05	167.00	167.00	161.00	161.00	160.96	10
2026-03-04	172.00	172.00	169.00	169.00	168.96	4
2026-03-03	174.75	174.75	171.80	173.05	173.01	8
2026-03-02	169.76	173.10	169.76	171.83	171.79	69
2026-02-27	162.20	162.20	161.50	161.50	161.46	4
2026-02-26	167.23	167.88	153.45	155.65	155.61	1,393
2026-02-25	178.20	178.20	176.77	176.77	176.73	83
2026-02-24	180.47	180.47	180.47	180.47	180.42	0
2026-02-23	180.47	180.47	180.47	180.47	180.42	0
2026-02-20	180.47	180.47	180.47	180.47	180.42	0
2026-02-19	180.47	180.47	180.47	180.47	180.42	10
2026-02-18	179.12	179.12	179.12	179.12	179.07	3
2026-02-13	175.31	175.31	173.24	174.24	174.20	8
2026-02-12	169.40	169.40	169.40	169.40	169.36	1
2026-02-11	167.62	167.62	166.54	166.54	166.50	32
2026-02-10	168.30	168.30	168.30	168.30	168.26	1
2026-02-09	166.64	166.64	166.64	166.64	166.60	2
2026-02-06	169.51	169.51	169.51	169.51	169.47	0
2026-02-05	169.51	169.51	169.51	169.51	169.47	1
2026-02-04	170.95	170.95	170.95	170.95	170.91	5
2026-02-03	174.58	174.58	174.58	174.58	174.54	0
2026-02-02	174.58	174.58	174.58	174.58	174.54	1

← NewerPage 3 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.