HEICO Corporation - 0J46.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	348.88	348.91	348.91	351.25	346.35	118
February 19, 2026	348.88	346.68	346.68	348.88	339.46	1,824
February 18, 2026	340.63	341.62	341.62	342.36	338.02	34
February 17, 2026	331	344.73	344.73	344.73	331	192
February 13, 2026	327.37	333.12	333.12	335.87	325.29	78
February 12, 2026	316.25	326.25	326.25	329.29	316.25	80
February 11, 2026	325	318.93	318.93	325	316.61	65
February 10, 2026	315.84	321.9	322.43	325	315.84	250
February 09, 2026	328.35	323.86	325.27	333.13	321.47	179
February 06, 2026	329.48	327.46	327.46	329.83	325.88	93
February 05, 2026	314.89	322.54	322.54	325.64	314.89	39
February 04, 2026	322.97	322.75	322.75	345.99	319.36	1,014
February 03, 2026	331.33	333.86	333.86	333.86	330.78	90
February 02, 2026	334.39	331.01	331.01	334.39	329.5	432
January 30, 2026	320	329.45	329.45	332.36	320	119
January 29, 2026	333.7	328.83	328.83	336.66	328.83	199
January 28, 2026	339.6	331.36	331.36	339.6	330	104
January 27, 2026	340.89	339.4	339.4	341.83	338.27	207
January 26, 2026	332.64	334.76	334.76	334.76	330.91	163
January 23, 2026	338.01	335	335	339.4	335	282
January 22, 2026	349.67	346.78	346.78	351.6	342	132
January 21, 2026	348.08	346.73	346.73	350.21	346.63	495
January 20, 2026	340.01	344.34	344.34	351.87	340.01	1,209
January 16, 2026	360	352.89	352.89	360	352.89	96
January 15, 2026	354.81	360.48	360.48	360.99	354.81	121
January 14, 2026	353.81	353.21	353.1	363.02	353.1	17
January 13, 2026	359.51	350.25	350.25	360.31	350.25	101
January 12, 2026	354.7	354.64	354.64	359.63	354.11	643
January 09, 2026	350.77	354.22	356.81	356.8	350.77	16
January 08, 2026	353.78	353.23	353.23	360.18	347.25	290
January 07, 2026	351.4	354.34	354.34	355.65	349.43	429
January 06, 2026	344.61	343.55	343.55	348.76	342.79	325
January 05, 2026	334	340.45	340.45	343.6	331.76	432
January 02, 2026	322.16	320	320	326.08	320	179
December 31, 2025	327.11	324.55	324.43	327.11	324.55	51
December 30, 2025	335.77	326.28	325.63	335.77	325.63	94
December 29, 2025	334.2	329.27	329.27	334.2	329.27	111
December 24, 2025	340	338.19	338.19	340	338.19	124
December 23, 2025	334	335.47	335.47	339.64	331.35	309
December 22, 2025	331	335.01	335.01	335.22	329.16	837
December 19, 2025	315.62	330.38	330.38	330.38	315.62	504
December 18, 2025	310.07	308.43	308.43	311.71	308.43	44
December 17, 2025	311.69	311.69	311.69	311.69	311.69	5
December 16, 2025	312.09	309.08	309.08	312.94	308.04	68
December 15, 2025	312.53	311.27	311.27	315.62	310.68	898
December 12, 2025	317.16	310	310	318.55	310	203
December 11, 2025	311.18	313.32	313.32	313.32	310.05	9
December 10, 2025	308.2	308.2	308.2	308.2	308.2	31
December 09, 2025	315.01	312.71	312.71	315.01	312.71	15
December 08, 2025	312.21	314.53	314.53	314.53	312.21	21
December 05, 2025	316.56	310.69	313.17	318	310.69	27
December 04, 2025	314.68	314.68	314.68	314.68	314.68	1
December 03, 2025	308.13	309.39	309.39	309.39	307.01	15
December 02, 2025	308.49	308.49	308.49	311.59	308.49	3
December 01, 2025	314.51	312.78	312.78	317.22	311.94	137
November 28, 2025	317.14	317.52	317.52	318.74	315.44	106
November 26, 2025	314.3	317.03	317.4	317.4	314.1	52
November 25, 2025	308.01	307.73	307.73	308.01	306.53	44
November 24, 2025	296.61	307.35	307.35	307.61	296.61	42
November 21, 2025	302.73	300.76	300.76	303.42	299.63	75

HEICO Corporation (0J46.L) LSE