HEICO Corporation (LON:0J46)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 316.56 | 318.00 | 312.17 | 313.17 | 313.17 | -0.48% | 27 |
| Dec 4, 2025 | 314.68 | 314.68 | 314.68 | 314.68 | 314.68 | 1.71% | 1 |
| Dec 3, 2025 | 308.13 | 309.39 | 307.01 | 309.39 | 309.39 | 0.29% | 15 |
| Dec 2, 2025 | 308.49 | 311.59 | 308.49 | 308.49 | 308.49 | -1.37% | 3 |
| Dec 1, 2025 | 314.51 | 317.22 | 311.94 | 312.78 | 312.78 | -1.49% | 137 |
| Nov 28, 2025 | 317.14 | 318.74 | 314.87 | 317.52 | 317.52 | 0.15% | 109 |
| Nov 26, 2025 | 314.30 | 317.40 | 314.10 | 317.03 | 317.03 | 2.32% | 57 |
| Nov 25, 2025 | 308.01 | 309.98 | 306.53 | 309.83 | 309.83 | 0.72% | 44 |
| Nov 24, 2025 | 296.61 | 307.61 | 296.61 | 307.61 | 307.61 | 1.93% | 42 |
| Nov 21, 2025 | 302.73 | 303.42 | 299.63 | 301.80 | 301.80 | -2.56% | 83 |
| Nov 20, 2025 | 313.01 | 313.01 | 309.74 | 309.74 | 309.74 | 0.05% | 4 |
| Nov 19, 2025 | 312.66 | 312.66 | 307.59 | 309.60 | 309.60 | 0.87% | 302 |
| Nov 18, 2025 | 310.79 | 310.79 | 306.03 | 306.94 | 306.94 | -1.93% | 311 |
| Nov 17, 2025 | 311.26 | 319.31 | 311.26 | 312.97 | 312.97 | -0.77% | 5 |
| Nov 14, 2025 | 326.41 | 326.41 | 309.00 | 315.41 | 315.41 | -1.06% | 39 |
| Nov 13, 2025 | 325.00 | 329.62 | 318.78 | 318.78 | 318.78 | -3.02% | 206 |
| Nov 12, 2025 | 333.76 | 333.76 | 328.71 | 328.71 | 328.71 | -0.89% | 40 |
| Nov 11, 2025 | 329.27 | 331.66 | 329.00 | 331.66 | 331.66 | -0.43% | 42 |
| Nov 10, 2025 | 326.00 | 334.22 | 325.03 | 333.09 | 333.09 | 4.26% | 69 |
| Nov 7, 2025 | 318.75 | 319.48 | 312.78 | 319.48 | 319.48 | -0.56% | 35 |
| Nov 6, 2025 | 315.27 | 323.26 | 315.27 | 321.27 | 321.27 | 1.66% | 16 |
| Nov 5, 2025 | 315.89 | 316.02 | 311.50 | 316.02 | 316.02 | 0.34% | 82 |
| Nov 4, 2025 | 314.00 | 315.48 | 310.39 | 314.95 | 314.95 | 0.20% | 768 |
| Nov 3, 2025 | 318.67 | 318.96 | 314.32 | 314.32 | 314.32 | 0.79% | 6 |
| Oct 31, 2025 | 307.21 | 312.43 | 307.21 | 311.86 | 311.86 | -0.03% | 17 |
| Oct 30, 2025 | 311.00 | 314.48 | 311.00 | 311.94 | 311.94 | 0.75% | 12 |
| Oct 29, 2025 | 312.55 | 313.23 | 309.58 | 309.61 | 309.61 | -0.78% | 58 |
| Oct 28, 2025 | 314.18 | 314.18 | 310.08 | 312.04 | 312.04 | -1.11% | 41 |
| Oct 27, 2025 | 319.90 | 319.90 | 315.55 | 315.55 | 315.55 | -0.62% | 8 |
| Oct 24, 2025 | 319.80 | 320.05 | 317.34 | 317.51 | 317.51 | 0.16% | 647 |
| Oct 23, 2025 | 312.09 | 317.00 | 312.09 | 317.00 | 317.00 | 1.49% | 13 |
| Oct 22, 2025 | 314.77 | 316.19 | 312.36 | 312.36 | 312.36 | -0.67% | 39 |
| Oct 21, 2025 | 315.25 | 317.23 | 314.48 | 314.48 | 314.48 | 0.21% | 22 |
| Oct 20, 2025 | 309.01 | 313.82 | 306.35 | 313.82 | 313.82 | 2.14% | 27 |
| Oct 17, 2025 | 305.50 | 307.26 | 305.50 | 307.26 | 307.26 | -0.88% | 9 |
| Oct 16, 2025 | 309.03 | 310.50 | 307.99 | 310.00 | 310.00 | 0.80% | 34 |
| Oct 15, 2025 | 317.00 | 317.06 | 305.92 | 307.55 | 307.55 | -2.43% | 58 |
| Oct 14, 2025 | 309.17 | 315.26 | 308.00 | 315.22 | 315.22 | 1.66% | 1,070 |
| Oct 13, 2025 | 308.21 | 310.91 | 308.21 | 310.06 | 310.06 | 0.20% | 26 |
| Oct 10, 2025 | 314.97 | 317.97 | 307.04 | 309.45 | 309.45 | -3.55% | 2,422 |
| Oct 9, 2025 | 321.05 | 322.00 | 320.84 | 320.84 | 320.84 | 0.95% | 6 |
| Oct 8, 2025 | 318.93 | 318.93 | 316.55 | 317.83 | 317.83 | 0.11% | 13 |
| Oct 7, 2025 | 320.00 | 322.75 | 312.00 | 317.48 | 317.48 | -0.83% | 178 |
| Oct 6, 2025 | 322.32 | 323.85 | 320.13 | 320.13 | 320.13 | -0.66% | 23 |
| Oct 3, 2025 | 310.97 | 322.27 | 310.97 | 322.27 | 322.27 | 0.82% | 418 |
| Oct 2, 2025 | 319.85 | 322.00 | 316.18 | 319.65 | 319.65 | -0.62% | 24 |
| Oct 1, 2025 | 321.96 | 322.42 | 319.18 | 321.65 | 321.65 | -0.42% | 39 |
| Sep 30, 2025 | 318.05 | 323.00 | 317.46 | 323.00 | 323.00 | 0.27% | 24 |
| Sep 29, 2025 | 322.67 | 325.00 | 320.34 | 322.13 | 322.13 | 1.19% | 490 |
| Sep 26, 2025 | 321.14 | 323.20 | 318.35 | 318.35 | 318.35 | 0.55% | 8 |