HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 327.96
-8.74 (-2.60%)
Jun 2, 2026, 5:05 PM GMT
LON:0J46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 352.00 | 352.12 | 335.34 | 336.70 | 336.70 | -3.45% | 2,723 |
| May 29, 2026 | 344.00 | 351.76 | 338.00 | 348.74 | 348.74 | 3.14% | 957 |
| May 28, 2026 | 331.00 | 354.00 | 331.00 | 338.12 | 338.12 | 8.72% | 563 |
| May 27, 2026 | 311.05 | 315.00 | 302.00 | 310.99 | 310.99 | 0.71% | 263 |
| May 26, 2026 | 301.04 | 310.99 | 300.64 | 308.81 | 308.81 | 1.84% | 128 |
| May 22, 2026 | 308.64 | 308.64 | 298.18 | 303.23 | 303.23 | 0.28% | 20 |
| May 21, 2026 | 303.00 | 303.55 | 294.69 | 302.37 | 302.37 | 0.58% | 56 |
| May 20, 2026 | 295.00 | 301.68 | 285.96 | 300.63 | 300.63 | 1.98% | 63 |
| May 19, 2026 | 289.00 | 298.00 | 287.31 | 294.78 | 294.78 | 0.89% | 191 |
| May 18, 2026 | 297.14 | 297.14 | 281.26 | 292.19 | 292.19 | 1.38% | 80 |
| May 15, 2026 | 287.12 | 294.52 | 287.12 | 288.22 | 288.22 | -1.90% | 50 |
| May 14, 2026 | 291.80 | 298.63 | 289.92 | 293.80 | 293.80 | 0.96% | 109 |
| May 13, 2026 | 290.00 | 296.46 | 283.55 | 291.00 | 291.00 | 1.52% | 75 |
| May 12, 2026 | 289.86 | 293.76 | 284.87 | 286.65 | 286.65 | -1.31% | 721 |
| May 11, 2026 | 290.00 | 300.74 | 282.62 | 290.45 | 290.45 | -1.09% | 82 |
| May 8, 2026 | 290.00 | 294.08 | 285.31 | 293.64 | 293.64 | 0.45% | 44 |
| May 7, 2026 | 296.38 | 306.00 | 292.33 | 292.33 | 292.33 | -1.68% | 606 |
| May 6, 2026 | 285.00 | 297.31 | 285.00 | 297.31 | 297.31 | 7.13% | 316 |
| May 5, 2026 | 269.52 | 278.20 | 264.60 | 277.51 | 277.51 | 2.50% | 113 |
| May 4, 2026 | 270.17 | 276.86 | 265.76 | 270.75 | 270.75 | 0.31% | 244 |
| May 1, 2026 | 273.20 | 275.00 | 265.17 | 269.92 | 269.92 | 0.66% | 67 |
| Apr 30, 2026 | 265.00 | 268.14 | 256.84 | 268.14 | 268.14 | 3.59% | 32 |
| Apr 29, 2026 | 260.00 | 270.00 | 256.71 | 258.85 | 258.85 | -1.63% | 104 |
| Apr 28, 2026 | 272.00 | 272.00 | 262.19 | 263.15 | 263.15 | -0.86% | 35 |
| Apr 27, 2026 | 271.54 | 271.54 | 261.43 | 265.44 | 265.44 | 0.93% | 46 |
| Apr 24, 2026 | 267.00 | 272.00 | 260.86 | 262.99 | 262.99 | -0.96% | 186 |
| Apr 23, 2026 | 275.32 | 275.32 | 264.77 | 265.54 | 265.54 | -0.67% | 46 |
| Apr 22, 2026 | 285.96 | 285.96 | 265.79 | 267.34 | 267.34 | -4.00% | 261 |
| Apr 21, 2026 | 297.50 | 297.50 | 276.68 | 278.48 | 278.48 | -4.65% | 556 |
| Apr 20, 2026 | 290.60 | 296.58 | 287.29 | 292.06 | 292.06 | -0.19% | 42 |
| Apr 17, 2026 | 291.00 | 296.99 | 282.00 | 292.60 | 292.60 | 2.26% | 87 |
| Apr 16, 2026 | 300.00 | 300.00 | 285.54 | 286.14 | 286.14 | -2.86% | 28 |
| Apr 15, 2026 | 300.00 | 302.76 | 292.00 | 294.56 | 294.56 | -0.96% | 30 |
| Apr 14, 2026 | 297.00 | 299.62 | 288.00 | 297.41 | 297.41 | 1.88% | 81 |
| Apr 13, 2026 | 280.00 | 292.00 | 280.00 | 291.93 | 291.93 | 1.37% | 52 |
| Apr 10, 2026 | 296.64 | 296.64 | 287.54 | 287.99 | 287.99 | -2.32% | 349 |
| Apr 9, 2026 | 287.00 | 297.50 | 287.00 | 294.84 | 294.84 | 0.15% | 32 |
| Apr 8, 2026 | 283.00 | 295.23 | 276.00 | 294.40 | 294.40 | 7.28% | 197 |
| Apr 7, 2026 | 277.00 | 277.27 | 271.86 | 274.42 | 274.42 | 1.01% | 28 |
| Apr 2, 2026 | 274.50 | 274.57 | 267.30 | 271.68 | 271.68 | -1.97% | 49 |
| Apr 1, 2026 | 278.00 | 280.81 | 275.29 | 277.14 | 277.14 | 1.38% | 125 |
| Mar 31, 2026 | 273.90 | 275.09 | 266.51 | 273.37 | 273.37 | 2.43% | 67 |
| Mar 30, 2026 | 273.39 | 278.32 | 265.28 | 266.89 | 266.89 | -2.40% | 81 |
| Mar 27, 2026 | 270.06 | 274.77 | 269.99 | 273.44 | 273.44 | -0.19% | 32 |
| Mar 26, 2026 | 279.09 | 283.36 | 273.73 | 273.95 | 273.95 | -2.13% | 92 |
| Mar 25, 2026 | 288.44 | 288.44 | 278.48 | 279.91 | 279.91 | -0.16% | 16 |
| Mar 24, 2026 | 280.00 | 285.00 | 275.00 | 280.35 | 280.35 | -0.11% | 306 |
| Mar 23, 2026 | 265.30 | 283.83 | 265.30 | 280.67 | 280.67 | 2.90% | 1,623 |
| Mar 20, 2026 | 277.16 | 280.62 | 270.99 | 272.77 | 272.77 | -2.38% | 197 |
| Mar 19, 2026 | 294.00 | 294.00 | 273.99 | 279.41 | 279.41 | -4.31% | 4,870 |