HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 311.87
-4.63 (-1.46%)
At close: Aug 7, 2025
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 319.53 | 319.53 | 308.69 | 311.87 | 311.87 | -1.46% | 74 |
| Aug 6, 2025 | 314.28 | 316.51 | 310.00 | 316.51 | 316.51 | 0.30% | 102 |
| Aug 5, 2025 | 343.00 | 343.00 | 312.55 | 315.57 | 315.57 | -5.94% | 1,341 |
| Aug 4, 2025 | 328.43 | 336.52 | 326.75 | 335.50 | 335.50 | 3.25% | 237 |
| Aug 1, 2025 | 320.25 | 324.95 | 316.17 | 324.95 | 324.95 | 0.06% | 78 |
| Jul 31, 2025 | 329.07 | 329.07 | 323.65 | 324.76 | 324.76 | -0.44% | 8 |
| Jul 30, 2025 | 325.63 | 326.18 | 321.51 | 326.18 | 326.18 | 0.71% | 120 |
| Jul 29, 2025 | 323.95 | 326.70 | 323.87 | 323.87 | 323.87 | -0.14% | 219 |
| Jul 28, 2025 | 325.02 | 326.93 | 324.01 | 324.31 | 324.31 | 0.50% | 31 |
| Jul 25, 2025 | 320.43 | 322.70 | 318.54 | 322.70 | 322.70 | -0.40% | 830 |
| Jul 24, 2025 | 325.20 | 325.20 | 323.20 | 324.00 | 324.00 | 0.80% | 98 |
| Jul 23, 2025 | 317.65 | 321.44 | 316.58 | 321.44 | 321.44 | 1.37% | 14 |
| Jul 22, 2025 | 318.98 | 318.98 | 313.54 | 317.10 | 317.10 | -2.17% | 158 |
| Jul 21, 2025 | 320.51 | 324.40 | 314.10 | 324.14 | 324.14 | 0.38% | 40 |
| Jul 18, 2025 | 322.90 | 323.79 | 321.04 | 322.90 | 322.90 | 0.78% | 126 |
| Jul 17, 2025 | 321.00 | 322.88 | 319.62 | 320.40 | 320.40 | 0.52% | 17 |
| Jul 16, 2025 | 320.05 | 320.05 | 315.00 | 318.75 | 318.75 | -0.67% | 22 |
| Jul 15, 2025 | 320.02 | 320.89 | 320.02 | 320.89 | 320.89 | -0.35% | 57 |
| Jul 14, 2025 | 314.74 | 322.01 | 312.90 | 322.01 | 322.01 | 3.02% | 65 |
| Jul 11, 2025 | 313.70 | 314.63 | 311.49 | 312.56 | 312.56 | 0.20% | 5 |
| Jul 10, 2025 | 318.00 | 318.00 | 311.93 | 311.93 | 311.93 | -1.57% | 156 |
| Jul 9, 2025 | 316.54 | 319.17 | 316.54 | 316.91 | 316.91 | -0.22% | 92 |
| Jul 8, 2025 | 320.86 | 324.19 | 314.66 | 317.59 | 317.59 | -2.56% | 66 |
| Jul 7, 2025 | 327.03 | 328.23 | 324.20 | 325.92 | 325.92 | 0.73% | 292 |
| Jul 3, 2025 | 321.25 | 323.57 | 320.00 | 323.57 | 323.57 | 1.28% | 340 |
| Jul 2, 2025 | 315.45 | 320.00 | 315.45 | 319.50 | 319.50 | -0.84% | 9 |
| Jul 1, 2025 | 326.45 | 328.05 | 319.04 | 322.22 | 322.22 | -1.18% | 26 |
| Jun 30, 2025 | 328.20 | 328.39 | 322.48 | 326.07 | 325.95 | 0.46% | 626 |
| Jun 27, 2025 | 322.88 | 326.28 | 321.30 | 324.57 | 324.45 | 1.18% | 105 |
| Jun 26, 2025 | 318.90 | 321.88 | 317.61 | 320.79 | 320.67 | 1.52% | 321 |
| Jun 25, 2025 | 317.62 | 319.05 | 314.42 | 315.99 | 315.87 | -0.48% | 80 |
| Jun 24, 2025 | 319.92 | 320.60 | 315.38 | 317.50 | 317.39 | -0.43% | 596 |
| Jun 23, 2025 | 308.75 | 318.88 | 308.75 | 318.88 | 318.76 | 1.60% | 191 |
| Jun 20, 2025 | 310.95 | 317.35 | 310.95 | 313.86 | 313.74 | 0.77% | 360 |
| Jun 18, 2025 | 308.56 | 311.47 | 307.17 | 311.47 | 311.36 | 1.65% | 27 |
| Jun 17, 2025 | 296.01 | 306.40 | 296.01 | 306.40 | 306.29 | 0.27% | 70 |
| Jun 16, 2025 | 305.82 | 307.57 | 304.56 | 305.57 | 305.45 | -0.21% | 277 |
| Jun 13, 2025 | 305.54 | 306.22 | 301.59 | 306.22 | 306.11 | 0.08% | 21 |
| Jun 12, 2025 | 299.83 | 306.72 | 299.83 | 305.99 | 305.87 | 0.74% | 43 |
| Jun 11, 2025 | 302.11 | 304.23 | 297.00 | 303.74 | 303.63 | 1.12% | 140 |
| Jun 10, 2025 | 304.88 | 304.88 | 300.38 | 300.38 | 300.27 | -0.80% | 57 |
| Jun 9, 2025 | 303.35 | 305.00 | 297.94 | 302.79 | 302.68 | 0.09% | 152 |
| Jun 6, 2025 | 290.74 | 304.52 | 290.74 | 302.51 | 302.40 | 0.22% | 56 |
| Jun 5, 2025 | 301.78 | 302.49 | 300.21 | 301.84 | 301.73 | 0.02% | 187 |
| Jun 4, 2025 | 301.20 | 301.79 | 298.48 | 301.79 | 301.68 | 0.86% | 58 |
| Jun 3, 2025 | 310.88 | 310.88 | 297.24 | 299.22 | 299.11 | -0.09% | 75 |
| Jun 2, 2025 | 299.62 | 301.86 | 297.70 | 299.49 | 299.38 | 0.62% | 364 |
| May 30, 2025 | 300.00 | 302.50 | 296.41 | 297.65 | 297.54 | -0.03% | 140 |
| May 29, 2025 | 294.00 | 299.45 | 290.14 | 297.73 | 297.62 | 0.60% | 162 |
| May 28, 2025 | 286.42 | 295.95 | 280.16 | 295.95 | 295.84 | 8.66% | 3,163 |