If you invested $1000 in HEICO Corporation (0J46.L) since IPO date, it would be worth $5,383.31 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,385.96, while $1000 invested 1 year ago would be worth $1,042.4. This corresponds to total returns of 438.33%, 138.6%, 4.24%, respectively, with annualized returns of 22.15%, 18.98%, 4.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 335 | 330.53 | 330.53 | 345.6 | 330.53 | 183 |
| June 18, 2026 | 349 | 336.97 | 336.97 | 350 | 335.98 | 1,942 |
| June 17, 2026 | 335 | 338.31 | 338.31 | 344 | 330 | 255 |
| June 16, 2026 | 334.57 | 337.6 | 337.6 | 342.8 | 333 | 89 |
| June 15, 2026 | 331.61 | 337.78 | 337.78 | 342 | 323.78 | 170 |
| June 12, 2026 | 339.22 | 331.95 | 331.95 | 350.01 | 330.34 | 92 |
| June 11, 2026 | 311.17 | 334.56 | 334.56 | 336.76 | 311.17 | 16 |
| June 10, 2026 | 326.1 | 323.18 | 323.18 | 330 | 321.33 | 22 |
| June 09, 2026 | 320 | 321.51 | 321.51 | 330.4 | 314.87 | 75 |
| June 08, 2026 | 326 | 326.59 | 326.59 | 333.79 | 324.69 | 445 |
| June 05, 2026 | 332.75 | 329.89 | 329.89 | 335.99 | 327.52 | 61 |
| June 04, 2026 | 323 | 334.01 | 334.01 | 337.11 | 323 | 117 |
| June 03, 2026 | 330.27 | 330.7 | 330.7 | 342.46 | 323.23 | 402 |
| June 02, 2026 | 328 | 332.91 | 332.91 | 338 | 325.3 | 505 |
| June 01, 2026 | 352 | 336.7 | 336.7 | 352.12 | 335.34 | 2,874 |
| May 29, 2026 | 344 | 348.74 | 348.74 | 351.76 | 338 | 942 |
| May 28, 2026 | 331 | 338.12 | 338.12 | 354 | 331 | 473 |
| May 27, 2026 | 312 | 310.99 | 310.99 | 313.71 | 307.93 | 307 |
| May 26, 2026 | 301.04 | 308.81 | 308.81 | 310.99 | 300.64 | 118 |
| May 22, 2026 | 308.64 | 303.23 | 303.23 | 308.64 | 300 | 17 |
| May 21, 2026 | 303 | 302.37 | 302.37 | 303.55 | 294.69 | 51 |
| May 20, 2026 | 295 | 300.63 | 300.63 | 301.68 | 285.96 | 58 |
| May 19, 2026 | 289 | 294.78 | 294.78 | 298 | 287.31 | 183 |
| May 18, 2026 | 297.14 | 292.19 | 292.19 | 297.14 | 281.26 | 64 |
| May 15, 2026 | 287.12 | 288.22 | 288.22 | 294.52 | 287.12 | 637 |
| May 14, 2026 | 295 | 294.26 | 294.26 | 298.63 | 292.16 | 93 |
| May 13, 2026 | 290 | 291.73 | 291.73 | 296.46 | 288.2 | 424 |
| May 12, 2026 | 289.86 | 286.65 | 286.65 | 293.76 | 284.87 | 945 |
| May 11, 2026 | 290 | 290.45 | 290.45 | 300.74 | 282.62 | 72 |
| May 08, 2026 | 290 | 293.64 | 293.64 | 294.08 | 285.31 | 36 |
| May 07, 2026 | 296.38 | 292.33 | 292.33 | 306 | 292.33 | 606 |
| May 06, 2026 | 287 | 290.57 | 290.57 | 296.38 | 286.29 | 518 |
| May 05, 2026 | 269.52 | 277.84 | 277.84 | 278.2 | 264.6 | 105 |
| May 01, 2026 | 273.2 | 269.92 | 269.92 | 273.83 | 267.46 | 60 |
| April 30, 2026 | 265 | 268.14 | 268.14 | 268.14 | 256.84 | 27 |
| April 29, 2026 | 260 | 258.85 | 258.85 | 270 | 256.71 | 94 |
| April 28, 2026 | 272 | 263.15 | 263.15 | 272 | 262.19 | 30 |
| April 27, 2026 | 271.54 | 265.44 | 265.44 | 271.54 | 261.43 | 37 |
| April 24, 2026 | 267 | 262.99 | 262.99 | 272 | 260.86 | 181 |
| April 23, 2026 | 275.32 | 265.54 | 265.54 | 275.32 | 264.77 | 40 |
| April 22, 2026 | 285.96 | 267.34 | 267.34 | 285.96 | 265.79 | 255 |
| April 21, 2026 | 297.5 | 278.48 | 278.48 | 297.5 | 276.68 | 550 |
| April 20, 2026 | 290.6 | 292.06 | 292.06 | 296.58 | 287.29 | 34 |
| April 17, 2026 | 291 | 292.6 | 292.6 | 296.99 | 282 | 78 |
| April 16, 2026 | 300 | 286.14 | 286.14 | 300 | 285.54 | 22 |
| April 15, 2026 | 300 | 294.56 | 294.56 | 302.76 | 292.49 | 26 |
| April 14, 2026 | 297 | 297.41 | 297.41 | 299.62 | 288 | 79 |
| April 13, 2026 | 280 | 291.93 | 291.93 | 292 | 280 | 42 |
| April 10, 2026 | 296.64 | 287.99 | 287.99 | 296.64 | 287.54 | 351 |
| April 09, 2026 | 287 | 294.84 | 294.84 | 297.5 | 287 | 24 |
| April 08, 2026 | 285 | 294.4 | 294.4 | 295.14 | 283.55 | 164 |
| April 07, 2026 | 273.26 | 274.63 | 274.63 | 274.75 | 273.26 | 28 |
| April 02, 2026 | 274.5 | 271.36 | 271.25 | 274.57 | 267.3 | 39 |
| April 01, 2026 | 278 | 277.14 | 277.59 | 280.81 | 275.29 | 118 |
| March 31, 2026 | 273.9 | 273.37 | 274.01 | 275.09 | 266.51 | 60 |
| March 30, 2026 | 273.9 | 266.89 | 266.89 | 276.33 | 266.89 | 70 |
| March 27, 2026 | 270.06 | 273.44 | 273.38 | 274.77 | 269.99 | 27 |
| March 26, 2026 | 279.09 | 273.95 | 274.18 | 283.36 | 273.73 | 85 |
| March 25, 2026 | 288.44 | 283 | 281.53 | 288.44 | 278.48 | 14 |
| March 24, 2026 | 280 | 280.95 | 280.35 | 285 | 275 | 296 |