HEICO Corporation (LON:0J46)
London · Delayed Price · Currency is GBP · Price in USD 356.94
+7.06 (2.02%)
Jul 31, 2026, 4:53 PM GMT
LON:0J46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 355.00 | 366.00 | 355.00 | 363.29 | 363.29 | 3.17% | 101 |
| Jun 30, 2026 | 350.00 | 357.62 | 344.66 | 352.27 | 352.14 | 0.86% | 248 |
| Jun 29, 2026 | 345.30 | 353.39 | 341.34 | 349.27 | 349.14 | 2.61% | 209 |
| Jun 26, 2026 | 342.46 | 349.00 | 336.96 | 340.38 | 340.26 | 0.08% | 40 |
| Jun 25, 2026 | 324.65 | 350.99 | 324.65 | 340.12 | 340.00 | 0.95% | 96 |
| Jun 24, 2026 | 336.98 | 339.45 | 331.59 | 336.91 | 336.79 | 0.49% | 52 |
| Jun 23, 2026 | 321.21 | 336.36 | 318.00 | 335.26 | 335.14 | 1.43% | 35 |
| Jun 22, 2026 | 335.00 | 345.60 | 330.53 | 330.53 | 330.41 | -1.91% | 188 |
| Jun 18, 2026 | 349.00 | 350.00 | 335.98 | 336.97 | 336.85 | -0.40% | 188 |
| Jun 17, 2026 | 335.00 | 344.00 | 330.00 | 338.31 | 338.19 | 0.21% | 46 |
| Jun 16, 2026 | 334.57 | 342.80 | 333.00 | 337.60 | 337.48 | -0.05% | 103 |
| Jun 15, 2026 | 331.61 | 342.00 | 323.78 | 337.78 | 337.66 | 1.76% | 98 |
| Jun 12, 2026 | 339.22 | 350.01 | 330.34 | 331.95 | 331.83 | -0.78% | 76 |
| Jun 11, 2026 | 311.17 | 336.76 | 311.17 | 334.56 | 334.44 | 3.52% | 31 |
| Jun 10, 2026 | 326.10 | 330.00 | 321.33 | 323.18 | 323.06 | 0.52% | 29 |
| Jun 9, 2026 | 320.00 | 330.40 | 314.87 | 321.51 | 321.39 | -1.56% | 82 |
| Jun 8, 2026 | 324.00 | 335.92 | 324.00 | 326.59 | 326.47 | -1.00% | 239 |
| Jun 5, 2026 | 332.75 | 335.99 | 327.52 | 329.89 | 329.77 | -1.23% | 68 |
| Jun 4, 2026 | 334.32 | 339.35 | 323.00 | 334.01 | 333.89 | 1.00% | 125 |
| Jun 3, 2026 | 330.27 | 342.46 | 323.23 | 330.70 | 330.58 | -0.66% | 413 |
| Jun 2, 2026 | 328.00 | 338.00 | 325.30 | 332.91 | 332.79 | -1.13% | 311 |
| Jun 1, 2026 | 352.00 | 352.12 | 335.34 | 336.70 | 336.58 | -3.45% | 2,723 |
| May 29, 2026 | 344.00 | 351.76 | 338.00 | 348.74 | 348.61 | 3.14% | 957 |
| May 28, 2026 | 331.00 | 354.00 | 331.00 | 338.12 | 338.00 | 8.72% | 563 |
| May 27, 2026 | 311.05 | 315.00 | 302.00 | 310.99 | 310.88 | 0.71% | 263 |
| May 26, 2026 | 301.04 | 310.99 | 300.64 | 308.81 | 308.70 | 1.84% | 128 |
| May 22, 2026 | 308.64 | 308.64 | 298.18 | 303.23 | 303.12 | 0.28% | 20 |
| May 21, 2026 | 303.00 | 303.55 | 294.69 | 302.37 | 302.26 | 0.58% | 56 |
| May 20, 2026 | 295.00 | 301.68 | 285.96 | 300.63 | 300.52 | 1.98% | 63 |