HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	173.57	173.57	171.70	172.21	172.12	14
2025-08-07	172.96	172.96	172.96	172.96	172.87	0
2025-08-06	172.96	172.96	172.96	172.96	172.87	0
2025-08-05	175.37	175.37	172.96	172.96	172.87	529
2025-08-04	181.98	181.98	181.98	181.98	181.89	0
2025-08-01	181.98	181.98	181.98	181.98	181.89	0
2025-07-31	181.98	181.98	181.98	181.98	181.89	0
2025-07-30	181.98	181.98	181.98	181.98	181.89	3
2025-07-29	181.98	181.98	181.98	181.98	181.89	0
2025-07-28	181.98	181.98	181.98	181.98	181.89	1
2025-07-25	177.85	177.85	177.85	177.85	177.76	0
2025-07-24	177.85	177.85	177.85	177.85	177.76	33
2025-07-23	178.40	178.40	178.40	178.40	178.31	0
2025-07-22	178.40	178.40	178.40	178.40	178.31	0
2025-07-21	178.40	178.40	178.40	178.40	178.31	0
2025-07-18	178.40	178.40	178.40	178.40	178.31	0
2025-07-17	178.40	178.40	178.40	178.40	178.31	5
2025-07-16	177.84	178.56	177.84	178.02	177.93	168
2025-07-15	178.50	178.50	178.50	178.50	178.41	30
2025-07-14	179.01	179.85	179.01	179.85	179.76	82
2025-07-11	173.57	173.57	173.57	173.57	173.48	50
2025-07-10	173.91	173.91	173.91	173.91	173.82	0
2025-07-09	173.91	173.91	173.91	173.91	173.82	0
2025-07-08	174.99	177.00	173.91	173.91	173.82	5
2025-07-07	177.65	178.56	177.65	178.56	178.47	179
2025-07-04	173.89	177.13	173.89	177.13	177.04	4
2025-07-03	175.09	178.33	175.09	178.33	178.24	80
2025-07-02	175.00	175.00	175.00	175.00	174.91	1
2025-07-01	174.90	176.69	174.90	176.69	176.60	99
2025-06-30	176.58	176.58	176.58	176.58	176.49	0
2025-06-27	176.58	176.58	176.58	176.58	176.45	50
2025-06-26	177.03	177.03	176.99	177.00	176.87	99
2025-06-25	175.00	175.00	175.00	175.00	174.87	10
2025-06-24	176.33	176.33	176.33	176.33	176.20	39
2025-06-23	175.56	175.56	175.56	175.56	175.43	7
2025-06-20	173.08	173.08	173.08	173.08	172.95	23
2025-06-18	171.36	171.36	170.63	170.63	170.50	3
2025-06-17	169.36	169.36	169.36	169.36	169.23	10
2025-06-16	167.46	167.46	167.46	167.46	167.33	1
2025-06-13	167.28	169.83	167.00	169.29	169.16	516
2025-06-12	167.96	167.96	167.96	167.96	167.83	60
2025-06-11	169.49	169.49	165.58	165.58	165.45	3
2025-06-10	166.78	166.78	166.78	166.78	166.65	1
2025-06-09	169.00	169.00	169.00	169.00	168.87	5
2025-06-06	168.84	168.84	168.84	168.84	168.71	3
2025-06-05	168.13	168.13	168.13	168.13	168.00	5
2025-06-04	168.98	168.98	168.98	168.98	168.85	10
2025-06-03	169.95	169.95	169.95	169.95	169.82	0
2025-06-02	170.49	170.49	169.95	169.95	169.82	66
2025-05-30	171.70	171.87	171.70	171.87	171.74	153
2025-05-29	168.45	170.85	161.50	170.85	170.72	112
2025-05-28	168.45	168.45	168.45	168.45	168.32	7
2025-05-27	152.83	153.62	152.83	153.62	153.50	22
2025-05-26	152.86	152.86	152.86	152.86	152.74	3
2025-05-23	151.60	151.60	151.30	151.30	151.18	60
2025-05-22	159.52	159.52	159.52	159.52	159.40	0
2025-05-21	159.52	159.52	159.52	159.52	159.40	1
2025-05-20	159.52	159.52	159.52	159.52	159.40	0
2025-05-19	158.40	159.52	158.40	159.52	159.40	163
2025-05-16	158.56	158.56	158.56	158.56	158.44	1

← NewerPage 6 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.