HEICO Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	131.22	131.22	131.22	131.22	131.12	1
2025-02-12	133.51	133.51	130.02	130.02	129.92	195
2025-02-11	133.76	133.76	133.51	133.51	133.41	45
2025-02-10	136.00	136.00	136.00	136.00	135.90	0
2025-02-07	136.26	136.26	136.00	136.00	135.90	35
2025-02-06	136.41	136.41	135.51	135.51	135.41	7
2025-02-05	136.85	136.85	136.80	136.80	136.70	20
2025-02-04	137.90	137.90	135.95	135.95	135.85	25
2025-02-03	139.52	139.52	139.52	139.52	139.41	0
2025-01-31	139.52	139.52	139.52	139.52	139.41	15
2025-01-30	137.50	139.50	137.20	139.50	139.39	2,437
2025-01-29	137.50	137.50	137.50	137.50	137.40	5
2025-01-28	138.15	138.74	137.62	137.62	137.52	466
2025-01-27	139.60	139.60	139.60	139.60	139.49	0
2025-01-24	139.01	140.00	138.30	139.60	139.49	19
2025-01-23	145.04	145.04	141.25	141.25	141.14	20
2025-01-22	145.89	145.89	145.89	145.89	145.78	0
2025-01-21	144.18	145.89	144.18	145.89	145.78	2
2025-01-20	143.43	145.11	141.60	145.00	144.89	27
2025-01-17	144.34	144.34	144.34	144.34	144.23	1
2025-01-16	139.02	142.00	139.02	142.00	141.89	12
2025-01-15	141.82	141.82	137.79	137.79	137.69	31
2025-01-14	138.06	138.32	136.93	138.32	138.21	3,520
2025-01-13	138.06	138.06	138.06	138.06	137.96	0
2025-01-10	138.49	138.49	138.06	138.06	137.96	3
2025-01-09	138.49	138.49	138.49	138.49	138.38	0
2025-01-08	138.60	139.07	137.89	138.49	138.38	75
2025-01-07	139.58	139.58	138.00	138.00	137.90	6
2025-01-06	147.33	147.33	140.02	140.55	140.44	118
2025-01-03	148.00	148.43	147.37	147.39	147.28	6
2025-01-02	148.20	148.20	148.20	148.20	148.09	0
2024-12-30	150.45	150.45	148.20	148.20	148.04	3
2024-12-27	148.50	149.54	148.50	149.54	149.38	3
2024-12-26	148.64	148.64	147.53	148.48	148.32	32
2024-12-23	147.00	147.75	146.00	147.30	147.14	192
2024-12-20	143.00	145.20	142.50	144.61	144.45	246
2024-12-19	148.01	148.50	144.01	144.50	144.34	16
2024-12-18	157.77	157.77	145.44	148.25	148.09	685
2024-12-17	163.98	163.98	158.88	158.88	158.71	655
2024-12-16	155.97	160.96	155.97	160.80	160.63	248
2024-12-13	155.70	155.70	155.40	155.40	155.23	99
2024-12-12	154.51	154.51	154.51	154.51	154.34	1
2024-12-11	154.66	156.00	154.66	154.66	154.49	14
2024-12-10	155.23	155.23	154.41	154.41	154.24	3
2024-12-09	159.84	159.84	154.45	154.45	154.28	5
2024-12-06	163.52	163.52	160.00	160.48	160.31	109
2024-12-05	161.97	161.97	161.97	161.97	161.80	0
2024-12-04	163.04	163.04	161.90	161.97	161.80	6
2024-12-03	163.05	165.01	161.76	161.76	161.59	157
2024-12-02	166.08	166.08	161.91	163.84	163.66	185
2024-11-29	164.30	164.39	164.30	164.39	164.21	4
2024-11-28	159.65	159.65	159.65	159.65	159.48	0
2024-11-27	162.88	162.88	159.36	159.65	159.48	4
2024-11-26	160.89	160.89	160.89	160.89	160.72	2
2024-11-25	163.50	163.50	161.81	161.81	161.64	33
2024-11-22	164.32	164.32	162.25	162.25	162.08	9
2024-11-21	162.00	162.50	161.51	162.43	162.26	140
2024-11-19	154.88	158.88	154.88	158.24	158.07	54
2024-11-18	157.44	157.44	153.80	154.88	154.71	31
2024-11-14	161.28	161.28	161.28	161.28	161.11	20

← NewerPage 8 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.