HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	172.06	172.81	172.06	172.81	172.77	2
2026-01-29	173.68	173.68	172.68	172.68	172.64	4
2026-01-28	173.58	173.58	172.81	172.81	172.77	2
2026-01-27	175.57	177.32	175.57	177.32	177.28	3
2026-01-26	175.57	175.57	175.57	175.57	175.53	4
2026-01-23	178.74	181.90	178.01	178.01	177.97	14
2026-01-22	181.72	181.72	179.38	179.38	179.33	7
2026-01-21	186.72	186.72	185.68	185.68	185.63	6
2026-01-20	187.35	187.35	185.72	185.72	185.67	4
2026-01-19	192.90	192.90	192.90	192.90	192.85	0
2026-01-16	194.01	194.75	192.90	192.90	192.85	14
2026-01-15	192.80	192.80	192.50	192.50	192.45	375
2026-01-14	191.12	191.12	188.00	188.86	188.81	53
2026-01-13	193.51	193.51	193.51	193.51	193.46	5
2026-01-12	193.51	193.51	193.51	193.51	193.46	0
2026-01-09	193.51	193.51	193.51	193.51	193.46	0
2026-01-08	192.47	193.51	192.47	193.51	193.46	13
2026-01-07	188.67	190.76	188.67	190.76	190.71	16
2026-01-06	186.00	186.00	186.00	186.00	185.95	0
2026-01-05	186.00	186.00	186.00	186.00	185.95	1
2026-01-02	184.00	184.00	184.00	184.00	183.95	0
2025-12-30	184.00	184.00	184.00	184.00	183.91	0
2025-12-29	187.78	187.78	184.00	184.00	183.91	11
2025-12-26	187.50	187.50	187.50	187.50	187.41	5
2025-12-23	188.35	188.35	187.50	187.50	187.41	4
2025-12-22	186.78	186.78	186.78	186.78	186.69	1
2025-12-19	179.12	181.73	177.00	181.73	181.64	42
2025-12-18	172.88	172.88	172.88	172.88	172.79	1
2025-12-17	171.87	171.87	170.67	170.67	170.59	6
2025-12-16	171.70	171.70	168.52	168.52	168.44	3
2025-12-15	170.47	170.47	170.47	170.47	170.39	0
2025-12-12	170.47	170.47	170.47	170.47	170.39	0
2025-12-11	170.47	170.47	170.47	170.47	170.39	7
2025-12-10	169.32	169.32	169.32	169.32	169.24	1
2025-12-09	174.03	174.03	168.48	168.48	168.40	5
2025-12-08	170.64	170.64	170.64	170.64	170.56	5
2025-12-05	169.54	169.54	169.54	169.54	169.46	0
2025-12-04	169.54	169.54	169.54	169.54	169.46	0
2025-12-03	169.54	169.54	169.54	169.54	169.46	0
2025-12-02	169.54	169.54	169.54	169.54	169.46	0
2025-12-01	169.54	169.54	169.54	169.54	169.46	0
2025-11-28	169.54	169.54	169.54	169.54	169.46	0
2025-11-27	169.54	169.54	169.54	169.54	169.46	0
2025-11-26	171.70	171.70	169.43	169.54	169.46	12
2025-11-25	167.20	169.28	167.20	169.28	169.20	2
2025-11-24	163.21	166.56	163.21	166.56	166.48	16
2025-11-21	164.59	164.59	164.59	164.59	164.51	0
2025-11-19	164.59	164.59	164.59	164.59	164.51	1
2025-11-18	164.82	167.44	164.82	167.44	167.36	16
2025-11-17	166.02	166.02	166.02	166.02	165.94	2
2025-11-14	168.13	168.13	168.13	168.13	168.05	1
2025-11-13	170.50	170.50	170.50	170.50	170.42	3
2025-11-12	175.12	175.12	175.12	175.12	175.03	316
2025-11-11	175.44	175.44	175.44	175.44	175.35	15
2025-11-10	174.38	177.66	174.38	177.66	177.57	2
2025-11-07	172.62	172.62	172.62	172.62	172.53	0
2025-11-06	172.62	172.62	172.62	172.62	172.53	3
2025-11-05	170.00	170.00	169.50	169.50	169.42	4
2025-11-04	169.16	170.00	169.16	170.00	169.92	4
2025-11-03	166.89	166.89	166.89	166.89	166.81	0

← NewerPage 4 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.