Skip to main content
HEICO Corporation (LON:0J46)
London flag London · Delayed Price · Currency is GBP · Price in USD
304.84
-0.21 (-0.07%)
Mar 9, 2026, 4:44 PM GMT

HEICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026309.99309.99300.69305.05305.05-0.62%51
Mar 5, 2026320.00320.83303.71306.95306.95-4.40%101
Mar 4, 2026325.08330.00320.06321.07321.07-1.92%303
Mar 3, 2026327.59329.03319.68327.35327.35-2.18%48
Mar 2, 2026326.71335.20318.00334.63334.633.87%479
Feb 27, 2026314.00322.57312.69322.15322.154.94%875
Feb 26, 2026335.00335.00296.94307.00307.00-10.90%2,539
Feb 25, 2026358.00359.20344.33344.55344.55-1.72%371
Feb 24, 2026356.00356.00341.89350.57350.570.48%115
Feb 23, 2026341.11354.63336.99348.90348.90-69
Feb 20, 2026348.88352.72344.45348.91348.910.91%134
Feb 19, 2026348.88348.88339.46345.76345.761.19%1,824
Feb 18, 2026350.00350.00335.37341.71341.71-0.88%34
Feb 17, 2026332.52344.73328.45344.73344.733.49%192
Feb 13, 2026327.37335.87325.29333.12333.122.65%68
Feb 12, 2026316.25332.47316.25324.53324.530.78%80
Feb 11, 2026320.02325.00316.61322.02322.020.04%65
Feb 10, 2026315.84325.00315.84321.90321.90-0.61%256
Feb 9, 2026328.35333.13321.47323.86323.86-0.96%186
Feb 6, 2026318.81330.57318.81327.01327.011.71%93
Feb 5, 2026314.89328.00314.89321.52321.52-0.08%39
Feb 4, 2026322.97345.99319.34321.77321.77-2.24%717
Feb 3, 2026333.10337.89329.14329.15329.15-0.57%90
Feb 2, 2026319.52337.62319.52331.03331.03-0.25%432
Jan 30, 2026319.38333.73318.43331.86331.860.32%119
Jan 29, 2026334.90337.04325.37330.79330.790.15%199
Jan 28, 2026339.60340.16328.01330.29330.29-2.68%104
Jan 27, 2026340.89341.83336.59339.40339.401.38%109
Jan 26, 2026332.64334.77330.00334.76334.76-0.07%163
Jan 23, 2026338.01339.40335.00335.00335.00-2.53%282
Jan 22, 2026349.67351.60342.00343.70343.70-0.87%92
Jan 21, 2026348.08350.21346.63346.73346.730.70%495
Jan 20, 2026340.01352.69340.01344.34344.34-2.21%1,209
Jan 16, 2026360.00360.00352.13352.13352.13-1.46%98
Jan 15, 2026354.81360.99354.81357.33357.332.22%142
Jan 14, 2026353.81363.02346.43349.56349.56-0.20%78
Jan 13, 2026359.51360.31350.25350.25350.25-1.72%101
Jan 12, 2026354.70359.63354.11356.39356.39-0.12%643
Jan 9, 2026350.77356.81350.77356.81356.812.75%20
Jan 8, 2026353.78360.20347.25347.25347.25-2.00%290
Jan 7, 2026351.40355.65349.43354.34354.342.76%432
Jan 6, 2026344.61348.76342.79344.81344.811.28%325
Jan 5, 2026334.00343.60331.76340.45340.454.34%432
Jan 2, 2026321.97326.28319.70326.28326.160.53%179
Dec 31, 2025328.80328.80324.55324.55324.43-0.53%51
Dec 30, 2025335.77335.77325.63326.28326.16-0.91%95
Dec 29, 2025334.20334.64328.98329.27329.15-2.64%111
Dec 24, 2025337.89340.00337.13338.19338.07-0.09%131
Dec 23, 2025334.00339.87331.35338.49338.371.04%309
Dec 22, 2025331.00335.22327.71335.01334.891.40%837
Dec 19, 2025315.62330.38315.62330.38330.267.12%504
Dec 18, 2025310.07311.71308.43308.43308.32-1.04%44
Dec 17, 2025311.99311.99310.74311.69311.571.01%5
Dec 16, 2025312.09312.94308.04308.56308.45-0.87%68
Dec 15, 2025313.39315.62310.68311.27311.150.41%898
Dec 12, 2025317.16318.55310.00310.00309.89-1.59%203
Dec 11, 2025311.18315.02310.05315.02314.902.64%9
Dec 10, 2025307.37308.20306.07306.92306.81-1.85%31
Dec 9, 2025315.01316.34312.71312.71312.600.12%17
Dec 8, 2025312.21314.53312.21312.33312.220.53%21
Dec 5, 2025316.56318.00310.69310.69310.58-1.27%27
Dec 4, 2025314.68314.68314.68314.68314.561.71%3
Dec 3, 2025308.13309.39307.01309.39309.280.29%15
Dec 2, 2025308.49311.59308.49308.49308.38-1.37%3
Dec 1, 2025314.51317.22311.94312.78312.66-1.49%137
Nov 28, 2025317.14318.74314.87317.52317.400.15%109
Nov 26, 2025314.30317.40314.10317.03316.912.32%57
Nov 25, 2025308.01309.98306.53309.83309.720.72%44
Nov 24, 2025296.61307.61296.61307.61307.501.93%42
Nov 21, 2025302.73303.42299.63301.80301.69-2.56%83
Nov 20, 2025313.01313.01309.74309.74309.630.05%4
Nov 19, 2025312.66312.66307.59309.60309.490.87%302
Nov 18, 2025310.79310.79306.03306.94306.82-1.93%311
Nov 17, 2025311.26319.31311.26312.97312.85-0.77%5
Nov 14, 2025326.41326.41309.00315.41315.29-1.06%39
Nov 13, 2025325.00329.62318.78318.78318.66-3.02%206
Nov 12, 2025333.76333.76328.71328.71328.59-0.89%40
Nov 11, 2025329.27331.66329.00331.66331.54-0.43%42
Nov 10, 2025326.00334.22325.03333.09332.974.26%69
Nov 7, 2025318.75319.48312.78319.48319.36-0.56%35
Nov 6, 2025315.27323.26315.27321.27321.151.66%16
Nov 5, 2025315.89316.02311.50316.02315.900.34%82
Nov 4, 2025314.00315.48310.39314.95314.830.20%768
Nov 3, 2025318.67318.96314.32314.32314.200.79%6
Oct 31, 2025307.21312.43307.21311.86311.75-0.03%17
Oct 30, 2025311.00314.48311.00311.94311.830.75%12
Oct 29, 2025312.55313.23309.58309.61309.50-0.78%58
Oct 28, 2025314.18314.18310.08312.04311.93-1.11%41
Oct 27, 2025319.90319.90315.55315.55315.43-0.62%8
Oct 24, 2025319.80320.05317.34317.51317.390.16%647
Oct 23, 2025312.09317.00312.09317.00316.881.49%13
Oct 22, 2025314.77316.19312.36312.36312.25-0.67%39
Oct 21, 2025315.25317.23314.48314.48314.360.21%22
Oct 20, 2025309.01313.82306.35313.82313.712.14%27
Oct 17, 2025305.50307.26305.50307.26307.15-0.88%9
Oct 16, 2025309.03310.50307.99310.00309.890.80%34
Oct 15, 2025317.00317.06305.92307.55307.44-2.43%58
Oct 14, 2025309.17315.26308.00315.22315.101.66%1,070
Oct 13, 2025308.21310.91308.21310.06309.950.20%26
Oct 10, 2025314.97317.97307.04309.45309.34-3.55%2,422