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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	313.01	310.65	310.65	313.01	310.65	4
November 19, 2025	309.42	308.4	308.4	310.55	307.59	559
November 18, 2025	307.42	306.94	306.94	307.82	306.02	311
November 17, 2025	312.85	312.85	312.85	312.85	312.85	5
November 14, 2025	312.01	310.94	310.94	312.01	309	39
November 13, 2025	325	318.78	318.78	329.62	318.78	206
November 12, 2025	333.76	328.71	328.71	333.76	328.71	38
November 11, 2025	329.27	331.66	331.66	331.66	329	42
November 10, 2025	326	333.09	333.09	334.22	325.03	70
November 07, 2025	318.75	319.48	317.77	319.48	312.78	81
November 06, 2025	315.27	322.75	322.75	322.75	315.27	16
November 05, 2025	315.89	315.94	315.94	315.94	311.5	82
November 04, 2025	310.39	315.36	315.36	315.48	310.39	769
November 03, 2025	311.86	315.43	315.43	318.96	311.86	32
October 31, 2025	307.21	311.86	312.43	312.43	307.21	1
October 30, 2025	312.65	311.66	311.66	312.65	311.66	12
October 29, 2025	312.55	309.58	309.58	312.55	309.58	58
October 28, 2025	314.18	310.08	310.08	314.18	310.08	41
October 27, 2025	317.1	317.23	317.23	317.23	316.16	8
October 24, 2025	319.8	317.51	317.51	320.05	317.34	647
October 23, 2025	312.09	317	317	317	312.09	13
October 22, 2025	314.77	312.36	312.36	316.19	312.36	39
October 21, 2025	315.25	316.97	316.97	316.97	315.25	22
October 20, 2025	309.01	313.82	313.82	313.82	309.01	27
October 17, 2025	305.77	307.26	307.26	307.26	305.77	15
October 16, 2025	309.03	310	308.85	310.5	307.99	15
October 15, 2025	315.27	307.55	307.55	316.21	305.92	58
October 14, 2025	309.17	315.22	315.22	315.26	308	1,070
October 13, 2025	310.19	310.06	310.06	310.58	310.06	23
October 10, 2025	317.97	308.66	308.66	317.97	307.04	2,422
October 09, 2025	321.05	320.84	320.84	321.05	320.84	6
October 08, 2025	317.09	317.09	317.09	317.09	317.09	176
October 07, 2025	323.85	319.24	319.24	323.85	312	178
October 06, 2025	322.32	320.13	320.13	322.32	320.13	23
October 03, 2025	315.3	322.27	322.27	322.27	315.3	418
October 02, 2025	319.85	319.65	319.65	320.26	317.04	24
October 01, 2025	321.92	321.65	321.65	322.42	321.65	39
September 30, 2025	317.46	323	323	323	317.46	1,265
September 29, 2025	322.67	322.13	322.13	325	320.34	490
September 26, 2025	321.14	321.14	321.14	321.14	321.14	8
September 25, 2025	320.56	316.6	316.6	320.56	316.6	64
September 24, 2025	319.96	320.56	320.56	320.56	318.16	113
September 23, 2025	319.56	316.31	316.31	321.03	316.31	31
September 22, 2025	319.38	320	320	320	317.95	31
September 19, 2025	323.38	320.44	320.44	323.75	318.98	832
September 18, 2025	316.46	318.32	318.32	318.32	316.46	34
September 17, 2025	321	320	320	321.8	320	12
September 16, 2025	324.28	326.02	326.02	330	324.28	218
September 15, 2025	312.39	322.19	322.19	324.24	312.39	38
September 12, 2025	322.51	320.29	320.29	323.35	320.01	177

HEICO Corporation (0J46.L) LSE