HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 305.92
+1.22 (0.40%)
Oct 1, 2026, 5:09 PM GMT
LON:0J46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 300.12 | 307.63 | 300.12 | 305.64 | 305.64 | 0.31% | 571 |
| Sep 30, 2026 | 307.11 | 315.00 | 301.10 | 304.70 | 304.70 | -0.29% | 86 |
| Sep 29, 2026 | 311.02 | 311.02 | 302.53 | 305.58 | 305.58 | 0.07% | 87 |
| Sep 28, 2026 | 312.00 | 312.00 | 302.79 | 305.36 | 305.36 | -1.13% | 60 |
| Sep 25, 2026 | 315.00 | 315.00 | 305.00 | 308.86 | 308.86 | 0.05% | 11 |
| Sep 24, 2026 | 307.47 | 311.77 | 305.11 | 308.72 | 308.72 | -0.35% | 25 |
| Sep 23, 2026 | 311.00 | 315.77 | 305.32 | 309.79 | 309.79 | 0.54% | 69 |
| Sep 22, 2026 | 307.00 | 308.37 | 301.91 | 308.13 | 308.13 | 1.47% | 37 |
| Sep 21, 2026 | 298.22 | 307.00 | 298.22 | 303.66 | 303.66 | 2.43% | 100 |
| Sep 18, 2026 | 304.95 | 304.95 | 288.00 | 296.46 | 296.46 | 0.11% | 10 |
| Sep 17, 2026 | 305.74 | 306.00 | 294.81 | 296.13 | 296.13 | -2.29% | 157 |
| Sep 16, 2026 | 301.55 | 303.42 | 295.83 | 303.08 | 303.08 | 1.95% | 147 |
| Sep 15, 2026 | 295.75 | 308.00 | 295.31 | 297.27 | 297.27 | -1.89% | 232 |
| Sep 14, 2026 | 307.00 | 315.88 | 301.54 | 303.01 | 303.01 | -4.48% | 96 |
| 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 |