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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HEICO Corporation (0J46.L) LSE