HEICO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 153.63 | 157.65 | 153.63 | 157.65 | 157.48 | 9 |
| 2024-11-12 | 152.10 | 152.10 | 152.10 | 152.10 | 151.94 | 0 |
| 2024-11-11 | 153.60 | 153.60 | 152.10 | 152.10 | 151.94 | 84 |
| 2024-11-08 | 150.50 | 152.01 | 150.50 | 151.50 | 151.34 | 83 |
| 2024-11-07 | 148.95 | 148.95 | 145.00 | 145.00 | 144.84 | 98 |
| 2024-11-06 | 151.00 | 151.00 | 147.45 | 148.05 | 147.89 | 10 |
| 2024-11-05 | 145.20 | 145.20 | 145.20 | 145.20 | 145.04 | 1 |
| 2024-11-04 | 145.32 | 145.32 | 142.50 | 144.00 | 143.85 | 141 |
| 2024-11-01 | 143.64 | 144.00 | 142.70 | 144.00 | 143.85 | 5 |
| 2024-10-31 | 142.75 | 142.75 | 142.24 | 142.24 | 142.09 | 3 |
| 2024-10-30 | 143.92 | 144.48 | 143.92 | 144.48 | 144.32 | 6 |
| 2024-10-29 | 145.51 | 145.51 | 145.51 | 145.51 | 145.35 | 0 |
| 2024-10-28 | 145.51 | 145.51 | 145.51 | 145.51 | 145.35 | 1 |
| 2024-10-25 | 144.06 | 144.06 | 144.06 | 144.06 | 143.91 | 100 |
| 2024-10-24 | 144.76 | 144.76 | 144.76 | 144.76 | 144.60 | 1 |
| 2024-10-23 | 146.97 | 146.97 | 146.97 | 146.97 | 146.81 | 8 |
| 2024-10-22 | 148.65 | 148.65 | 148.65 | 148.65 | 148.49 | 0 |
| 2024-10-21 | 151.35 | 151.35 | 148.65 | 148.65 | 148.49 | 65 |
| 2024-10-18 | 149.58 | 149.58 | 148.80 | 148.80 | 148.64 | 15 |
| 2024-10-17 | 151.00 | 151.30 | 151.00 | 151.30 | 151.14 | 16 |
| 2024-10-16 | 150.00 | 150.00 | 150.00 | 150.00 | 149.84 | 20 |
| 2024-10-15 | 149.01 | 149.50 | 149.01 | 149.50 | 149.34 | 8 |
| 2024-10-14 | 149.80 | 149.80 | 149.80 | 149.80 | 149.64 | 0 |
| 2024-10-11 | 150.00 | 150.00 | 147.15 | 149.80 | 149.64 | 6 |
| 2024-10-10 | 147.98 | 147.98 | 147.98 | 147.98 | 147.82 | 1 |
| 2024-10-09 | 145.40 | 145.40 | 145.40 | 145.40 | 145.24 | 1 |
| 2024-10-08 | 141.56 | 141.56 | 141.56 | 141.56 | 141.41 | 0 |
| 2024-10-07 | 142.66 | 142.66 | 141.56 | 141.56 | 141.41 | 35 |
| 2024-10-04 | 143.28 | 143.28 | 142.29 | 142.29 | 142.14 | 4 |
| 2024-10-03 | 145.80 | 145.80 | 145.80 | 145.80 | 145.64 | 17 |
| 2024-10-02 | 142.10 | 144.90 | 142.10 | 144.90 | 144.74 | 90 |
| 2024-10-01 | 143.08 | 143.08 | 143.08 | 143.08 | 142.93 | 3 |
| 2024-09-30 | 143.78 | 143.78 | 143.78 | 143.78 | 143.63 | 2 |
| 2024-09-27 | 141.80 | 141.80 | 141.80 | 141.80 | 141.65 | 15 |
| 2024-09-26 | 143.78 | 143.78 | 142.95 | 142.95 | 142.80 | 3 |
| 2024-09-25 | 146.58 | 146.58 | 145.04 | 145.04 | 144.88 | 7 |
| 2024-09-24 | 149.00 | 149.00 | 149.00 | 149.00 | 148.84 | 0 |
| 2024-09-23 | 149.67 | 149.67 | 149.00 | 149.00 | 148.84 | 14 |
| 2024-09-20 | 144.76 | 146.25 | 144.76 | 146.25 | 146.09 | 212 |
| 2024-09-19 | 142.92 | 143.91 | 142.92 | 143.91 | 143.76 | 5 |
| 2024-09-18 | 143.70 | 143.92 | 143.70 | 143.92 | 143.77 | 7 |
| 2024-09-17 | 143.28 | 143.28 | 143.28 | 143.28 | 143.13 | 12 |
| 2024-09-16 | 144.20 | 144.20 | 144.20 | 144.20 | 144.05 | 0 |
| 2024-09-13 | 143.08 | 144.20 | 143.08 | 144.20 | 144.05 | 26 |
| 2024-09-12 | 144.20 | 144.62 | 143.36 | 143.36 | 143.21 | 152 |
| 2024-09-11 | 142.38 | 144.34 | 142.24 | 144.20 | 144.05 | 125 |
| 2024-09-10 | 143.36 | 144.20 | 143.36 | 143.73 | 143.58 | 7 |
| 2024-09-09 | 139.44 | 139.44 | 139.44 | 139.44 | 139.29 | 0 |
| 2024-09-06 | 140.04 | 140.04 | 139.44 | 139.44 | 139.29 | 22 |
| 2024-09-05 | 142.94 | 142.94 | 140.42 | 140.98 | 140.83 | 38 |
| 2024-09-04 | 141.30 | 142.24 | 139.99 | 142.24 | 142.09 | 109 |
| 2024-09-03 | 142.24 | 142.24 | 141.42 | 141.45 | 141.30 | 16 |
| 2024-09-02 | 142.82 | 142.82 | 142.82 | 142.82 | 142.67 | 1 |
| 2024-08-30 | 145.04 | 146.55 | 144.90 | 144.90 | 144.74 | 197 |
| 2024-08-29 | 143.50 | 145.60 | 143.36 | 143.36 | 143.21 | 22 |
| 2024-08-28 | 136.98 | 139.05 | 136.98 | 139.05 | 138.90 | 66 |
| 2024-08-27 | 132.34 | 137.62 | 128.00 | 137.06 | 136.91 | 111 |
| 2024-08-26 | 136.89 | 137.20 | 135.80 | 135.80 | 135.65 | 58 |
| 2024-08-23 | 138.02 | 138.04 | 134.70 | 134.70 | 134.56 | 2,096 |
| 2024-08-22 | 135.35 | 138.19 | 135.35 | 138.19 | 138.04 | 64 |
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.