HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 290.36
+3.71 (1.29%)
May 13, 2026, 5:08 PM GMT
LON:0J46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 294.67 | 295.00 | 291.00 | 292.01 | 292.01 | 0.10% | 34 |
| Mar 17, 2026 | 285.00 | 296.00 | 285.00 | 291.73 | 291.73 | -0.21% | 12 |
| Mar 16, 2026 | 291.00 | 294.03 | 288.33 | 292.33 | 292.33 | 1.15% | 143 |
| Mar 13, 2026 | 291.00 | 296.67 | 286.01 | 289.00 | 289.00 | -2.03% | 242 |
| Mar 12, 2026 | 298.00 | 308.59 | 293.80 | 295.00 | 295.00 | -3.76% | 428 |
| Mar 11, 2026 | 311.00 | 311.00 | 297.41 | 306.51 | 306.51 | -0.73% | 256 |
| Mar 10, 2026 | 310.00 | 315.19 | 305.51 | 308.75 | 308.75 | 1.47% | 41 |
| Mar 9, 2026 | 300.00 | 305.96 | 297.50 | 304.27 | 304.27 | -0.25% | 134 |
| Mar 6, 2026 | 309.99 | 309.99 | 300.69 | 305.05 | 305.05 | -0.62% | 51 |
| Mar 5, 2026 | 320.00 | 320.83 | 303.71 | 306.95 | 306.95 | -4.40% | 101 |
| Mar 4, 2026 | 325.08 | 330.00 | 320.06 | 321.07 | 321.07 | -1.92% | 303 |
| Mar 3, 2026 | 327.59 | 329.03 | 319.68 | 327.35 | 327.35 | -2.18% | 48 |
| Mar 2, 2026 | 326.71 | 335.20 | 318.00 | 334.63 | 334.63 | 3.87% | 479 |