HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 322.27
+2.62 (0.82%)
At close: Oct 3, 2025
HEICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 317.77 | 318.67 | 315.92 | 317.10 | 317.10 | -0.40% | 91 |
| Aug 27, 2025 | 335.65 | 337.30 | 318.37 | 318.37 | 318.37 | -2.59% | 335 |
| Aug 26, 2025 | 313.00 | 332.84 | 309.60 | 326.83 | 326.83 | 7.04% | 1,439 |
| Aug 25, 2025 | 314.00 | 314.00 | 305.33 | 305.33 | 305.33 | -2.10% | 400 |
| Aug 22, 2025 | 304.42 | 311.89 | 304.42 | 311.89 | 311.89 | 0.96% | 64 |
| Aug 21, 2025 | 307.00 | 309.87 | 303.79 | 308.93 | 308.93 | 0.55% | 18 |
| Aug 20, 2025 | 304.70 | 307.25 | 304.70 | 307.25 | 307.25 | 0.69% | 273 |
| Aug 19, 2025 | 306.60 | 308.16 | 304.18 | 305.13 | 305.13 | -0.08% | 31 |
| Aug 18, 2025 | 309.00 | 310.50 | 304.41 | 305.38 | 305.38 | -1.10% | 81 |
| Aug 15, 2025 | 312.39 | 312.39 | 307.46 | 308.79 | 308.79 | -0.99% | 15 |
| Aug 14, 2025 | 311.40 | 315.49 | 309.67 | 311.87 | 311.87 | 1.34% | 515 |
| Aug 13, 2025 | 320.08 | 320.08 | 307.75 | 307.75 | 307.75 | -2.10% | 46 |
| Aug 12, 2025 | 315.43 | 316.24 | 309.83 | 314.35 | 314.35 | 0.86% | 33 |
| Aug 11, 2025 | 313.72 | 315.11 | 305.10 | 311.67 | 311.67 | -0.85% | 161 |
| Aug 8, 2025 | 321.77 | 322.69 | 314.34 | 314.34 | 314.34 | 0.79% | 947 |
| 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 |