HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 321.21
-15.76 (-4.68%)
Jun 23, 2026, 7:27 AM GMT
LON:0J46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 335.00 | 345.60 | 330.53 | 330.53 | 330.53 | -1.91% | 188 |
| Jun 18, 2026 | 349.00 | 350.00 | 335.98 | 336.97 | 336.97 | -0.40% | 188 |
| Jun 17, 2026 | 335.00 | 344.00 | 330.00 | 338.31 | 338.31 | 0.21% | 46 |
| Jun 16, 2026 | 334.57 | 342.80 | 333.00 | 337.60 | 337.60 | -0.05% | 103 |
| Jun 15, 2026 | 331.61 | 342.00 | 323.78 | 337.78 | 337.78 | 1.76% | 98 |
| Jun 12, 2026 | 339.22 | 350.01 | 330.34 | 331.95 | 331.95 | -0.78% | 76 |
| Jun 11, 2026 | 311.17 | 336.76 | 311.17 | 334.56 | 334.56 | 3.52% | 31 |
| Jun 10, 2026 | 326.10 | 330.00 | 321.33 | 323.18 | 323.18 | 0.52% | 29 |
| Jun 9, 2026 | 320.00 | 330.40 | 314.87 | 321.51 | 321.51 | -1.56% | 82 |
| Jun 8, 2026 | 324.00 | 335.92 | 324.00 | 326.59 | 326.59 | -1.00% | 239 |
| Jun 5, 2026 | 332.75 | 335.99 | 327.52 | 329.89 | 329.89 | -1.23% | 68 |
| Jun 4, 2026 | 334.32 | 339.35 | 323.00 | 334.01 | 334.01 | 1.00% | 125 |
| Jun 3, 2026 | 330.27 | 342.46 | 323.23 | 330.70 | 330.70 | -0.66% | 413 |
| Jun 2, 2026 | 328.00 | 338.00 | 325.30 | 332.91 | 332.91 | -1.13% | 311 |
| 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 |