Skip to main content
logo
HEICO Corporation (LON:0J46)
London flag London · Delayed Price · Currency is GBP · Price in USD
331.86
+1.07 (0.32%)
At close: Jan 30, 2026

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026319.38333.73318.43331.86331.860.32%119
Jan 29, 2026334.90337.04325.37330.79330.790.15%199
Jan 28, 2026339.60340.16328.01330.29330.29-2.68%104
Jan 27, 2026340.89341.83336.59339.40339.401.38%109
Jan 26, 2026332.64334.77330.00334.76334.76-0.07%163
Jan 23, 2026338.01339.40335.00335.00335.00-2.53%282
Jan 22, 2026349.67351.60342.00343.70343.70-0.87%92
Jan 21, 2026348.08350.21346.63346.73346.730.70%495
Jan 20, 2026340.01352.69340.01344.34344.34-2.21%1,209
Jan 16, 2026360.00360.00352.13352.13352.13-1.46%98
Jan 15, 2026354.81360.99354.81357.33357.332.22%142
Jan 14, 2026353.81363.02346.43349.56349.56-0.20%78
Jan 13, 2026359.51360.31350.25350.25350.25-1.72%101
Jan 12, 2026354.70359.63354.11356.39356.39-0.12%643
Jan 9, 2026350.77356.81350.77356.81356.812.75%20
Jan 8, 2026353.78360.20347.25347.25347.25-2.00%290
Jan 7, 2026351.40355.65349.43354.34354.342.76%432
Jan 6, 2026344.61348.76342.79344.81344.811.28%325
Jan 5, 2026334.00343.60331.76340.45340.454.34%432
Jan 2, 2026321.97326.28319.70326.28326.160.53%179
Dec 31, 2025328.80328.80324.55324.55324.43-0.53%51
Dec 30, 2025335.77335.77325.63326.28326.16-0.91%95
Dec 29, 2025334.20334.64328.98329.27329.15-2.64%111
Dec 24, 2025337.89340.00337.13338.19338.07-0.09%131
Dec 23, 2025334.00339.87331.35338.49338.371.04%309
Dec 22, 2025331.00335.22327.71335.01334.891.40%837
Dec 19, 2025315.62330.38315.62330.38330.267.12%504
Dec 18, 2025310.07311.71308.43308.43308.32-1.04%44
Dec 17, 2025311.99311.99310.74311.69311.571.01%5
Dec 16, 2025312.09312.94308.04308.56308.45-0.87%68
Dec 15, 2025313.39315.62310.68311.27311.150.41%898
Dec 12, 2025317.16318.55310.00310.00309.89-1.59%203
Dec 11, 2025311.18315.02310.05315.02314.902.64%9
Dec 10, 2025307.37308.20306.07306.92306.81-1.85%31
Dec 9, 2025315.01316.34312.71312.71312.600.12%17
Dec 8, 2025312.21314.53312.21312.33312.220.53%21
Dec 5, 2025316.56318.00310.69310.69310.58-1.27%27
Dec 4, 2025314.68314.68314.68314.68314.561.71%3
Dec 3, 2025308.13309.39307.01309.39309.280.29%15
Dec 2, 2025308.49311.59308.49308.49308.38-1.37%3
Dec 1, 2025314.51317.22311.94312.78312.66-1.49%137
Nov 28, 2025317.14318.74314.87317.52317.400.15%109
Nov 26, 2025314.30317.40314.10317.03316.912.32%57
Nov 25, 2025308.01309.98306.53309.83309.720.72%44
Nov 24, 2025296.61307.61296.61307.61307.501.93%42
Nov 21, 2025302.73303.42299.63301.80301.69-2.56%83
Nov 20, 2025313.01313.01309.74309.74309.630.05%4
Nov 19, 2025312.66312.66307.59309.60309.490.87%302
Nov 18, 2025310.79310.79306.03306.94306.82-1.93%311
Nov 17, 2025311.26319.31311.26312.97312.85-0.77%5