HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 314.08
+5.30 (1.72%)
Sep 11, 2026, 4:41 PM GMT
LON:0J46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 313.93 | 318.49 | 312.04 | 317.22 | 317.22 | 2.73% | 19 |
| Sep 10, 2026 | 318.83 | 319.00 | 306.36 | 308.78 | 308.78 | -1.19% | 132 |
| Sep 9, 2026 | 319.70 | 320.00 | 311.01 | 312.49 | 312.49 | -1.99% | 128 |
| Sep 8, 2026 | 329.00 | 329.00 | 317.48 | 318.83 | 318.83 | -1.37% | 142 |
| Sep 4, 2026 | 325.70 | 330.46 | 322.23 | 323.27 | 323.27 | - | 203 |
| Sep 3, 2026 | 333.07 | 333.07 | 320.26 | 323.26 | 323.26 | -0.01% | 362 |
| Sep 2, 2026 | 328.00 | 330.59 | 320.03 | 323.29 | 323.29 | -1.19% | 28 |
| Sep 1, 2026 | 323.08 | 334.41 | 323.08 | 327.19 | 327.19 | -1.47% | 15 |
| Aug 31, 2026 | 340.63 | 340.63 | 330.75 | 332.06 | 332.06 | 0.16% | 42 |
| Aug 28, 2026 | 337.01 | 344.00 | 330.98 | 331.53 | 331.53 | -0.69% | 297 |
| Aug 27, 2026 | 356.62 | 356.62 | 332.99 | 333.83 | 333.83 | -3.47% | 237 |
| Aug 26, 2026 | 362.90 | 370.36 | 335.00 | 345.84 | 345.84 | -1.68% | 440 |
| Aug 25, 2026 | 360.81 | 360.81 | 348.04 | 351.74 | 351.74 | -0.01% | 497 |
| Aug 24, 2026 | 356.33 | 366.50 | 350.00 | 351.78 | 351.78 | -0.40% | 579 |
| Aug 21, 2026 | 351.00 | 362.27 | 350.00 | 353.20 | 353.20 | -0.52% | 68 |
| Aug 20, 2026 | 362.87 | 362.87 | 350.23 | 355.04 | 355.04 | -2.54% | 72 |
| Aug 19, 2026 | 365.00 | 377.55 | 363.76 | 364.30 | 364.30 | -0.74% | 44 |
| Aug 18, 2026 | 371.28 | 375.00 | 366.00 | 367.03 | 367.03 | -1.43% | 64 |
| Aug 17, 2026 | 373.18 | 380.12 | 368.82 | 372.35 | 372.35 | 0.11% | 29 |
| Aug 14, 2026 | 371.56 | 375.00 | 366.83 | 371.93 | 371.93 | -0.36% | 191 |
| Aug 13, 2026 | 380.81 | 385.08 | 364.70 | 373.29 | 373.29 | 0.70% | 39 |
| Aug 12, 2026 | 366.93 | 371.31 | 365.35 | 370.68 | 370.68 | 1.52% | 25 |
| Aug 11, 2026 | 365.61 | 369.81 | 360.27 | 365.12 | 365.12 | -0.17% | 40 |
| Aug 10, 2026 | 366.70 | 375.35 | 361.72 | 365.75 | 365.75 | 0.73% | 82 |
| Aug 7, 2026 | 371.04 | 373.08 | 360.22 | 363.10 | 363.10 | -0.32% | 59 |
| Aug 6, 2026 | 366.83 | 380.00 | 362.80 | 364.25 | 364.25 | -0.99% | 49 |
| Aug 5, 2026 | 368.00 | 378.99 | 365.38 | 367.91 | 367.91 | -0.55% | 80 |
| Aug 4, 2026 | 365.00 | 369.94 | 360.40 | 369.94 | 369.94 | 3.10% | 164 |
| Aug 3, 2026 | 365.00 | 365.00 | 347.17 | 358.80 | 358.80 | 0.20% | 39 |
| Jul 31, 2026 | 354.01 | 359.99 | 351.89 | 358.09 | 358.09 | 2.35% | 14 |
| Jul 30, 2026 | 344.29 | 364.99 | 344.29 | 349.88 | 349.88 | -3.28% | 17 |
| Jul 29, 2026 | 365.00 | 365.00 | 351.43 | 361.76 | 361.76 | 0.20% | 43 |
| Jul 28, 2026 | 346.10 | 365.00 | 346.10 | 361.03 | 361.03 | 1.16% | 20 |
| Jul 27, 2026 | 362.89 | 362.89 | 350.30 | 356.90 | 356.90 | 2.42% | 91 |
| Jul 24, 2026 | 345.52 | 350.05 | 337.57 | 348.47 | 348.47 | 2.94% | 745 |
| Jul 23, 2026 | 330.82 | 347.22 | 330.82 | 338.51 | 338.51 | 0.05% | 87 |
| Jul 22, 2026 | 343.01 | 349.98 | 337.44 | 338.34 | 338.34 | -1.07% | 99 |
| Jul 21, 2026 | 345.00 | 345.00 | 337.09 | 341.99 | 341.99 | -0.24% | 503 |
| Jul 20, 2026 | 352.99 | 352.99 | 340.71 | 342.82 | 342.82 | -0.74% | 30 |
| Jul 17, 2026 | 338.62 | 351.99 | 338.62 | 345.39 | 345.39 | 1.20% | 77 |
| Jul 16, 2026 | 346.72 | 355.83 | 340.94 | 341.29 | 341.29 | -3.11% | 413 |
| Jul 15, 2026 | 350.00 | 353.00 | 342.17 | 352.24 | 352.24 | 1.21% | 57 |
| Jul 14, 2026 | 344.11 | 350.67 | 332.24 | 348.03 | 348.03 | 1.28% | 582 |
| Jul 13, 2026 | 360.79 | 360.79 | 339.45 | 343.64 | 343.64 | -1.81% | 341 |
| Jul 10, 2026 | 362.98 | 365.00 | 346.87 | 349.98 | 349.98 | -1.03% | 27 |
| Jul 9, 2026 | 354.00 | 354.09 | 342.08 | 353.62 | 353.62 | 1.30% | 182 |
| Jul 8, 2026 | 359.13 | 368.62 | 345.00 | 349.09 | 349.09 | -2.19% | 95 |
| Jul 7, 2026 | 365.31 | 370.00 | 353.43 | 356.92 | 356.92 | -2.96% | 128 |
| Jul 6, 2026 | 362.09 | 370.00 | 361.97 | 367.81 | 367.81 | 2.39% | 125 |
| Jul 2, 2026 | 356.82 | 369.00 | 355.00 | 359.23 | 359.23 | -1.12% | 215 |