HEICO Corporation (FRA:HC1)
Germany · Delayed Price · Currency is EUR 275.90
-3.30 (-1.18%)
At close: Jan 30, 2026
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 274.20 | 275.90 | 274.20 | 275.90 | 275.90 | -1.18% | 33 |
| Jan 29, 2026 | 275.10 | 279.20 | 275.10 | 279.20 | 279.20 | -0.57% | 3 |
| Jan 28, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | -0.28% | - |
| Jan 27, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.46% | - |
| Jan 26, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -2.44% | - |
| Jan 23, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | -1.74% | - |
| Jan 22, 2026 | 295.60 | 295.60 | 292.40 | 292.40 | 292.40 | -1.58% | 12 |
| Jan 21, 2026 | 292.70 | 297.10 | 292.70 | 297.10 | 297.10 | -0.57% | 10 |
| Jan 20, 2026 | 297.10 | 298.80 | 297.10 | 298.80 | 298.80 | -1.13% | 10 |
| Jan 19, 2026 | 299.00 | 302.20 | 299.00 | 302.20 | 302.20 | -3.27% | 23 |
| Jan 16, 2026 | 306.80 | 312.40 | 306.80 | 312.40 | 312.40 | 2.29% | 52 |
| Jan 15, 2026 | 300.80 | 305.40 | 300.80 | 305.40 | 305.40 | 1.87% | 26 |
| Jan 14, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -2.60% | - |
| Jan 13, 2026 | 303.50 | 307.80 | 303.50 | 307.80 | 307.80 | 0.98% | 67 |
| Jan 12, 2026 | 304.00 | 305.50 | 304.00 | 304.80 | 304.80 | 0.59% | 32 |
| Jan 9, 2026 | 298.90 | 303.00 | 298.90 | 303.00 | 303.00 | -1.66% | 5 |
| Jan 8, 2026 | 298.00 | 308.10 | 297.90 | 308.10 | 308.10 | 4.33% | 62 |
| Jan 7, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | 0.61% | - |
| Jan 6, 2026 | 293.00 | 293.50 | 293.00 | 293.50 | 293.50 | 4.82% | 37 |
| Jan 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.50% | - |
| Jan 2, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.50 | 0.47% | 30 |
| Dec 30, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 277.20 | -3.18% | - |
| Dec 29, 2025 | 286.40 | 286.40 | 286.40 | 286.40 | 286.29 | 1.27% | 10 |
| Dec 23, 2025 | 286.00 | 286.00 | 282.80 | 282.80 | 282.70 | -0.91% | 15 |
| Dec 22, 2025 | 281.50 | 285.40 | 280.90 | 285.40 | 285.30 | 9.22% | 38 |
| Dec 19, 2025 | 261.30 | 261.30 | 261.30 | 261.30 | 261.20 | 0.11% | - |
| Dec 18, 2025 | 259.50 | 261.00 | 259.50 | 261.00 | 260.90 | -0.80% | 20 |
| Dec 17, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.00 | 0.23% | - |
| Dec 16, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 262.40 | -0.23% | - |
| Dec 15, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.00 | -2.77% | - |
| Dec 12, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.50 | 3.84% | 4 |
| Dec 11, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.50 | -0.08% | - |
| Dec 10, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.70 | -2.80% | - |
| Dec 9, 2025 | 268.30 | 268.30 | 268.30 | 268.30 | 268.20 | 0.86% | - |
| Dec 8, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.90 | -1.12% | - |
| Dec 5, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 268.90 | 2.09% | - |
| Dec 4, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.40 | 0.15% | - |
| Dec 3, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.00 | -1.09% | - |
| Dec 2, 2025 | 264.60 | 266.00 | 264.60 | 266.00 | 265.90 | -1.44% | 30 |
| Dec 1, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.80 | -0.15% | - |
| Nov 28, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.20 | 0.19% | - |
| Nov 27, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.70 | -0.11% | - |
| Nov 26, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 270.00 | 1.92% | - |
| Nov 25, 2025 | 263.40 | 265.00 | 263.40 | 265.00 | 264.90 | 1.11% | 1 |
| Nov 24, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.00 | 0.46% | - |
| Nov 21, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.80 | -2.43% | - |
| Nov 20, 2025 | 267.40 | 267.40 | 267.40 | 267.40 | 267.30 | 0.75% | - |
| Nov 19, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.30 | -0.60% | - |
| Nov 18, 2025 | 265.30 | 267.00 | 265.30 | 267.00 | 266.90 | -0.82% | 18 |
| Nov 17, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.10 | -0.30% | - |