HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	166.89	166.89	166.89	166.89	166.81	0
2025-10-30	166.89	166.89	166.89	166.89	166.81	0
2025-10-29	166.03	166.89	166.03	166.89	166.81	4
2025-10-28	169.84	169.84	169.84	169.84	169.76	0
2025-10-27	169.84	169.84	169.84	169.84	169.76	24
2025-10-24	165.01	165.01	165.01	165.01	164.93	1
2025-10-23	168.01	168.01	168.01	168.01	167.93	0
2025-10-22	168.01	168.01	168.01	168.01	167.93	0
2025-10-21	168.01	168.01	168.01	168.01	167.93	0
2025-10-20	168.01	168.01	168.01	168.01	167.93	1
2025-10-17	172.59	172.59	172.59	172.59	172.50	0
2025-10-16	172.59	172.59	172.59	172.59	172.50	0
2025-10-15	172.59	172.59	172.59	172.59	172.50	0
2025-10-14	172.59	172.59	172.59	172.59	172.50	7
2025-10-13	169.66	169.66	169.66	169.66	169.58	3
2025-10-10	170.35	170.35	170.35	170.35	170.27	0
2025-10-09	170.35	170.35	170.35	170.35	170.27	11
2025-10-08	167.01	167.01	167.01	167.01	166.93	0
2025-10-07	167.63	167.63	167.01	167.01	166.93	2
2025-10-06	171.36	171.36	171.36	171.36	171.28	0
2025-10-03	171.19	171.36	171.19	171.36	171.28	6
2025-10-02	171.19	171.19	171.19	171.19	171.11	0
2025-10-01	171.87	171.87	171.19	171.19	171.11	18
2025-09-30	169.32	169.32	169.32	169.32	169.24	0
2025-09-29	169.32	169.32	169.32	169.32	169.24	0
2025-09-26	169.32	169.32	169.32	169.32	169.24	0
2025-09-25	169.32	169.32	169.32	169.32	169.24	0
2025-09-24	169.32	169.32	169.32	169.32	169.24	1
2025-09-23	168.12	168.12	168.12	168.12	168.04	1
2025-09-22	169.49	169.49	169.49	169.49	169.41	1
2025-09-19	169.29	169.29	169.29	169.29	169.21	0
2025-09-18	169.29	169.29	169.29	169.29	169.21	3
2025-09-17	168.81	168.81	168.81	168.81	168.73	1
2025-09-16	172.56	172.56	172.56	172.56	172.47	0
2025-09-15	172.56	172.56	172.56	172.56	172.47	0
2025-09-12	172.56	172.56	172.56	172.56	172.47	0
2025-09-11	173.23	173.23	172.56	172.56	172.47	2
2025-09-10	171.36	171.36	171.36	171.36	171.28	1
2025-09-09	171.87	171.87	171.87	171.87	171.78	3
2025-09-08	173.74	173.74	173.74	173.74	173.65	2
2025-09-05	174.25	174.25	174.25	174.25	174.16	5
2025-09-04	174.99	174.99	174.99	174.99	174.90	15
2025-09-03	169.32	169.32	169.32	169.32	169.24	0
2025-09-02	164.55	169.32	164.55	169.32	169.24	6
2025-09-01	172.49	172.51	167.91	167.91	167.83	9
2025-08-29	178.00	178.00	178.00	178.00	177.91	0
2025-08-28	178.00	178.00	178.00	178.00	177.91	0
2025-08-27	178.00	178.00	178.00	178.00	177.91	0
2025-08-26	167.01	179.02	167.01	178.00	177.91	31
2025-08-25	167.30	168.73	166.43	166.43	166.35	19
2025-08-22	162.99	162.99	162.99	162.99	162.91	0
2025-08-21	162.99	162.99	162.99	162.99	162.91	0
2025-08-20	162.99	162.99	162.99	162.99	162.91	2
2025-08-19	166.32	166.32	166.32	166.32	166.24	0
2025-08-18	166.32	166.32	166.32	166.32	166.24	3
2025-08-15	167.11	167.11	166.09	166.09	166.01	2
2025-08-14	169.18	169.18	169.18	169.18	169.10	1
2025-08-13	171.70	171.70	171.70	171.70	171.61	1
2025-08-12	169.18	169.18	169.18	169.18	169.10	1
2025-08-11	170.00	170.00	170.00	170.00	169.92	5

← NewerPage 5 of 21 · 1,248 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.