HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 319.48
-1.79 (-0.56%)
At close: Nov 7, 2025
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 318.75 | 319.48 | 312.78 | 319.48 | 319.48 | -0.56% | 35 |
| Nov 6, 2025 | 315.27 | 323.26 | 315.27 | 321.27 | 321.27 | 1.66% | 16 |
| Nov 5, 2025 | 315.89 | 316.02 | 311.50 | 316.02 | 316.02 | 0.34% | 82 |
| Nov 4, 2025 | 314.00 | 315.48 | 310.39 | 314.95 | 314.95 | 0.20% | 768 |
| Nov 3, 2025 | 318.67 | 318.96 | 314.32 | 314.32 | 314.32 | 0.79% | 6 |
| Oct 31, 2025 | 307.21 | 312.43 | 307.21 | 311.86 | 311.86 | -0.03% | 17 |
| Oct 30, 2025 | 311.00 | 314.48 | 311.00 | 311.94 | 311.94 | 0.75% | 12 |
| Oct 29, 2025 | 312.55 | 313.23 | 309.58 | 309.61 | 309.61 | -0.78% | 58 |
| Oct 28, 2025 | 314.18 | 314.18 | 310.08 | 312.04 | 312.04 | -1.11% | 41 |
| Oct 27, 2025 | 319.90 | 319.90 | 315.55 | 315.55 | 315.55 | -0.62% | 8 |
| Oct 24, 2025 | 319.80 | 320.05 | 317.34 | 317.51 | 317.51 | 0.16% | 647 |
| Oct 23, 2025 | 312.09 | 317.00 | 312.09 | 317.00 | 317.00 | 1.49% | 13 |
| Oct 22, 2025 | 314.77 | 316.19 | 312.36 | 312.36 | 312.36 | -0.67% | 39 |
| Oct 21, 2025 | 315.25 | 317.23 | 314.48 | 314.48 | 314.48 | 0.21% | 22 |
| Oct 20, 2025 | 309.01 | 313.82 | 306.35 | 313.82 | 313.82 | 2.14% | 27 |
| Oct 17, 2025 | 305.50 | 307.26 | 305.50 | 307.26 | 307.26 | -0.88% | 9 |
| Oct 16, 2025 | 309.03 | 310.50 | 307.99 | 310.00 | 310.00 | 0.80% | 34 |
| Oct 15, 2025 | 317.00 | 317.06 | 305.92 | 307.55 | 307.55 | -2.43% | 58 |
| Oct 14, 2025 | 309.17 | 315.26 | 308.00 | 315.22 | 315.22 | 1.66% | 1,070 |
| Oct 13, 2025 | 308.21 | 310.91 | 308.21 | 310.06 | 310.06 | 0.20% | 26 |
| Oct 10, 2025 | 314.97 | 317.97 | 307.04 | 309.45 | 309.45 | -3.55% | 2,422 |
| Oct 9, 2025 | 321.05 | 322.00 | 320.84 | 320.84 | 320.84 | 0.95% | 6 |
| Oct 8, 2025 | 318.93 | 318.93 | 316.55 | 317.83 | 317.83 | 0.11% | 13 |
| Oct 7, 2025 | 320.00 | 322.75 | 312.00 | 317.48 | 317.48 | -0.83% | 178 |
| Oct 6, 2025 | 322.32 | 323.85 | 320.13 | 320.13 | 320.13 | -0.66% | 23 |
| Oct 3, 2025 | 310.97 | 322.27 | 310.97 | 322.27 | 322.27 | 0.82% | 418 |
| Oct 2, 2025 | 319.85 | 322.00 | 316.18 | 319.65 | 319.65 | -0.62% | 24 |
| Oct 1, 2025 | 321.96 | 322.42 | 319.18 | 321.65 | 321.65 | -0.42% | 39 |
| Sep 30, 2025 | 318.05 | 323.00 | 317.46 | 323.00 | 323.00 | 0.27% | 24 |
| Sep 29, 2025 | 322.67 | 325.00 | 320.34 | 322.13 | 322.13 | 1.19% | 490 |
| Sep 26, 2025 | 321.14 | 323.20 | 318.35 | 318.35 | 318.35 | 0.55% | 8 |
| Sep 25, 2025 | 316.80 | 316.80 | 315.15 | 316.60 | 316.60 | -1.24% | 11 |
| Sep 24, 2025 | 321.00 | 321.00 | 318.16 | 320.56 | 320.56 | 1.34% | 113 |
| Sep 23, 2025 | 319.56 | 323.98 | 316.18 | 316.31 | 316.31 | -1.15% | 31 |
| Sep 22, 2025 | 317.92 | 320.00 | 317.92 | 320.00 | 320.00 | 0.32% | 31 |
| Sep 19, 2025 | 324.00 | 325.00 | 318.98 | 318.98 | 318.98 | 0.08% | 832 |
| Sep 18, 2025 | 316.46 | 320.13 | 315.00 | 318.72 | 318.72 | -0.37% | 34 |
| Sep 17, 2025 | 321.90 | 322.57 | 319.91 | 319.91 | 319.91 | -2.06% | 12 |
| Sep 16, 2025 | 324.28 | 330.00 | 324.28 | 326.63 | 326.63 | 1.38% | 164 |
| Sep 15, 2025 | 312.39 | 324.24 | 312.39 | 322.19 | 322.19 | 0.59% | 38 |
| Sep 12, 2025 | 322.51 | 323.35 | 320.01 | 320.29 | 320.29 | -0.68% | 169 |
| Sep 11, 2025 | 315.18 | 322.48 | 315.18 | 322.48 | 322.48 | 1.65% | 34 |
| Sep 10, 2025 | 316.36 | 321.16 | 316.36 | 317.25 | 317.25 | 0.05% | 39 |
| Sep 9, 2025 | 313.00 | 317.08 | 313.00 | 317.08 | 317.08 | -1.00% | 29 |
| Sep 8, 2025 | 322.71 | 325.37 | 320.00 | 320.28 | 320.28 | 0.58% | 18 |
| Sep 5, 2025 | 323.31 | 323.47 | 316.29 | 318.42 | 318.42 | -0.89% | 516 |
| Sep 4, 2025 | 321.07 | 321.97 | 317.76 | 321.29 | 321.29 | 1.32% | 113 |
| Sep 3, 2025 | 317.51 | 317.91 | 315.28 | 317.10 | 317.10 | 1.38% | 1,227 |
| Sep 2, 2025 | 310.79 | 312.78 | 308.50 | 312.78 | 312.78 | -0.97% | 91 |
| Aug 29, 2025 | 318.26 | 318.26 | 315.22 | 315.83 | 315.83 | -0.40% | 6 |