Skip to main content
HEICO Corporation (LON:0J46)
London flag London · Delayed Price · Currency is GBP · Price in USD
313.17
-1.51 (-0.48%)
Dec 5, 2025, 3:40 PM BST

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025316.56318.00312.17313.17313.17-0.48%27
Dec 4, 2025314.68314.68314.68314.68314.681.71%1
Dec 3, 2025308.13309.39307.01309.39309.390.29%15
Dec 2, 2025308.49311.59308.49308.49308.49-1.37%3
Dec 1, 2025314.51317.22311.94312.78312.78-1.49%137
Nov 28, 2025317.14318.74314.87317.52317.520.15%109
Nov 26, 2025314.30317.40314.10317.03317.032.32%57
Nov 25, 2025308.01309.98306.53309.83309.830.72%44
Nov 24, 2025296.61307.61296.61307.61307.611.93%42
Nov 21, 2025302.73303.42299.63301.80301.80-2.56%83
Nov 20, 2025313.01313.01309.74309.74309.740.05%4
Nov 19, 2025312.66312.66307.59309.60309.600.87%302
Nov 18, 2025310.79310.79306.03306.94306.94-1.93%311
Nov 17, 2025311.26319.31311.26312.97312.97-0.77%5
Nov 14, 2025326.41326.41309.00315.41315.41-1.06%39
Nov 13, 2025325.00329.62318.78318.78318.78-3.02%206
Nov 12, 2025333.76333.76328.71328.71328.71-0.89%40
Nov 11, 2025329.27331.66329.00331.66331.66-0.43%42
Nov 10, 2025326.00334.22325.03333.09333.094.26%69
Nov 7, 2025318.75319.48312.78319.48319.48-0.56%35
Nov 6, 2025315.27323.26315.27321.27321.271.66%16
Nov 5, 2025315.89316.02311.50316.02316.020.34%82
Nov 4, 2025314.00315.48310.39314.95314.950.20%768
Nov 3, 2025318.67318.96314.32314.32314.320.79%6
Oct 31, 2025307.21312.43307.21311.86311.86-0.03%17
Oct 30, 2025311.00314.48311.00311.94311.940.75%12
Oct 29, 2025312.55313.23309.58309.61309.61-0.78%58
Oct 28, 2025314.18314.18310.08312.04312.04-1.11%41
Oct 27, 2025319.90319.90315.55315.55315.55-0.62%8
Oct 24, 2025319.80320.05317.34317.51317.510.16%647
Oct 23, 2025312.09317.00312.09317.00317.001.49%13
Oct 22, 2025314.77316.19312.36312.36312.36-0.67%39
Oct 21, 2025315.25317.23314.48314.48314.480.21%22
Oct 20, 2025309.01313.82306.35313.82313.822.14%27
Oct 17, 2025305.50307.26305.50307.26307.26-0.88%9
Oct 16, 2025309.03310.50307.99310.00310.000.80%34
Oct 15, 2025317.00317.06305.92307.55307.55-2.43%58
Oct 14, 2025309.17315.26308.00315.22315.221.66%1,070
Oct 13, 2025308.21310.91308.21310.06310.060.20%26
Oct 10, 2025314.97317.97307.04309.45309.45-3.55%2,422
Oct 9, 2025321.05322.00320.84320.84320.840.95%6
Oct 8, 2025318.93318.93316.55317.83317.830.11%13
Oct 7, 2025320.00322.75312.00317.48317.48-0.83%178
Oct 6, 2025322.32323.85320.13320.13320.13-0.66%23
Oct 3, 2025310.97322.27310.97322.27322.270.82%418
Oct 2, 2025319.85322.00316.18319.65319.65-0.62%24
Oct 1, 2025321.96322.42319.18321.65321.65-0.42%39
Sep 30, 2025318.05323.00317.46323.00323.000.27%24
Sep 29, 2025322.67325.00320.34322.13322.131.19%490
Sep 26, 2025321.14323.20318.35318.35318.350.55%8
Sep 25, 2025316.80316.80315.15316.60316.60-1.24%11
Sep 24, 2025321.00321.00318.16320.56320.561.34%113
Sep 23, 2025319.56323.98316.18316.31316.31-1.15%31
Sep 22, 2025317.92320.00317.92320.00320.000.32%31
Sep 19, 2025324.00325.00318.98318.98318.980.08%832
Sep 18, 2025316.46320.13315.00318.72318.72-0.37%34
Sep 17, 2025321.90322.57319.91319.91319.91-2.06%12
Sep 16, 2025324.28330.00324.28326.63326.631.38%164
Sep 15, 2025312.39324.24312.39322.19322.190.59%38
Sep 12, 2025322.51323.35320.01320.29320.29-0.68%169
Sep 11, 2025315.18322.48315.18322.48322.481.65%34
Sep 10, 2025316.36321.16316.36317.25317.250.05%39
Sep 9, 2025313.00317.08313.00317.08317.08-1.00%29
Sep 8, 2025322.71325.37320.00320.28320.280.58%18
Sep 5, 2025323.31323.47316.29318.42318.42-0.89%516
Sep 4, 2025321.07321.97317.76321.29321.291.32%113
Sep 3, 2025317.51317.91315.28317.10317.101.38%1,227
Sep 2, 2025310.79312.78308.50312.78312.78-0.97%91
Aug 29, 2025318.26318.26315.22315.83315.83-0.40%6
Aug 28, 2025317.77318.67315.92317.10317.10-0.40%91
Aug 27, 2025335.65337.30318.37318.37318.37-2.59%335
Aug 26, 2025313.00332.84309.60326.83326.837.04%1,439
Aug 25, 2025314.00314.00305.33305.33305.33-2.10%400
Aug 22, 2025304.42311.89304.42311.89311.890.96%64
Aug 21, 2025307.00309.87303.79308.93308.930.55%18
Aug 20, 2025304.70307.25304.70307.25307.250.69%273
Aug 19, 2025306.60308.16304.18305.13305.13-0.08%31
Aug 18, 2025309.00310.50304.41305.38305.38-1.10%81
Aug 15, 2025312.39312.39307.46308.79308.79-0.99%15
Aug 14, 2025311.40315.49309.67311.87311.871.34%515
Aug 13, 2025320.08320.08307.75307.75307.75-2.10%46
Aug 12, 2025315.43316.24309.83314.35314.350.86%33
Aug 11, 2025313.72315.11305.10311.67311.67-0.85%161
Aug 8, 2025321.77322.69314.34314.34314.340.79%947
Aug 7, 2025319.53319.53308.69311.87311.87-1.46%74
Aug 6, 2025314.28316.51310.00316.51316.510.30%102
Aug 5, 2025343.00343.00312.55315.57315.57-5.94%1,341
Aug 4, 2025328.43336.52326.75335.50335.503.25%237
Aug 1, 2025320.25324.95316.17324.95324.950.06%78
Jul 31, 2025329.07329.07323.65324.76324.76-0.44%8
Jul 30, 2025325.63326.18321.51326.18326.180.71%120
Jul 29, 2025323.95326.70323.87323.87323.87-0.14%219
Jul 28, 2025325.02326.93324.01324.31324.310.50%31
Jul 25, 2025320.43322.70318.54322.70322.70-0.40%830
Jul 24, 2025325.20325.20323.20324.00324.000.80%98
Jul 23, 2025317.65321.44316.58321.44321.441.37%14
Jul 22, 2025318.98318.98313.54317.10317.10-2.17%158
Jul 21, 2025320.51324.40314.10324.14324.140.38%40
Jul 18, 2025322.90323.79321.04322.90322.900.78%126
Jul 17, 2025321.00322.88319.62320.40320.400.52%17