HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	156.75	156.75	156.75	156.75	156.63	1
2025-05-14	150.21	150.21	150.21	150.21	150.10	0
2025-05-13	152.50	152.50	150.21	150.21	150.10	69
2025-05-12	151.01	152.70	151.01	152.70	152.58	85
2025-05-09	150.60	150.60	148.72	148.72	148.61	20
2025-05-08	154.80	154.80	154.80	154.80	154.68	1
2025-05-07	153.00	153.00	152.25	152.25	152.13	2
2025-05-06	151.11	151.11	151.11	151.11	151.00	0
2025-05-05	149.76	151.11	149.76	151.11	151.00	8
2025-05-02	148.53	148.53	148.50	148.50	148.39	3
2025-04-30	139.93	139.93	139.93	139.93	139.82	1
2025-04-29	139.87	139.87	139.87	139.87	139.76	0
2025-04-28	140.28	140.28	139.87	139.87	139.76	2
2025-04-25	137.01	137.01	137.01	137.01	136.91	0
2025-04-24	138.01	138.01	137.01	137.01	136.91	2
2025-04-23	137.48	137.48	137.48	137.48	137.38	0
2025-04-22	138.01	138.01	137.27	137.48	137.38	3
2025-04-17	145.01	145.01	145.01	145.01	144.90	0
2025-04-16	148.00	148.00	145.01	145.01	144.90	14
2025-04-15	149.01	149.01	148.01	148.01	147.90	3
2025-04-14	149.03	149.03	148.01	148.01	147.90	3
2025-04-11	146.01	146.01	146.01	146.01	145.90	2
2025-04-10	149.22	149.22	149.22	149.22	149.11	0
2025-04-09	148.54	149.22	147.96	149.22	149.11	8
2025-04-08	144.20	146.80	144.20	146.80	146.69	231
2025-04-07	136.01	139.02	136.01	138.03	137.93	178
2025-04-04	145.00	145.00	142.90	144.00	143.89	115
2025-04-03	150.01	150.01	147.49	147.49	147.38	6
2025-04-02	154.01	154.01	154.01	154.01	153.89	1
2025-04-01	153.03	153.03	153.03	153.03	152.91	10
2025-03-31	153.03	153.03	151.40	152.32	152.20	119
2025-03-28	154.01	154.01	153.75	153.75	153.63	3
2025-03-27	155.60	155.60	155.60	155.60	155.48	1
2025-03-26	154.75	154.75	154.75	154.75	154.63	1
2025-03-25	154.50	154.50	154.50	154.50	154.38	1
2025-03-24	152.91	152.91	152.91	152.91	152.79	1
2025-03-21	153.90	153.90	149.01	149.01	148.90	4
2025-03-20	150.35	150.35	149.16	150.01	149.90	5
2025-03-19	150.45	150.45	150.45	150.45	150.34	1
2025-03-18	146.55	148.68	146.55	148.68	148.57	2
2025-03-17	148.50	148.50	148.50	148.50	148.39	1
2025-03-14	145.77	146.20	145.77	146.20	146.09	6
2025-03-13	146.01	146.01	145.01	145.01	144.90	2
2025-03-12	147.63	147.63	147.63	147.63	147.52	0
2025-03-11	147.63	147.63	147.63	147.63	147.52	20
2025-03-10	151.06	152.87	148.50	148.50	148.39	159
2025-03-07	154.00	154.00	154.00	154.00	153.88	0
2025-03-06	154.00	154.00	154.00	154.00	153.88	0
2025-03-05	153.77	155.20	153.77	154.00	153.88	118
2025-02-28	152.55	156.70	152.25	156.70	156.58	130
2025-02-27	138.36	150.55	138.36	150.51	150.40	46
2025-02-26	134.03	134.03	133.30	133.30	133.20	25
2025-02-25	132.63	132.99	132.63	132.99	132.89	2
2025-02-24	130.39	131.82	130.39	131.82	131.72	4
2025-02-21	129.84	129.84	129.84	129.84	129.74	20
2025-02-20	127.40	128.80	127.40	128.80	128.70	2
2025-02-19	125.76	125.76	125.76	125.76	125.66	7
2025-02-18	127.40	127.40	123.88	123.88	123.79	13
2025-02-17	129.01	129.01	129.01	129.01	128.91	0
2025-02-14	129.22	129.22	129.01	129.01	128.91	3

← NewerPage 7 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.