Explain this page
Arphra AIPlain-English read on HEICO Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 332.41 | 333.62 | 327.80 | 332.14 | 332.14 | 332.14 | 0.00% | 610,201 |
| Jun 01, 2026 | 347.71 | 348.47 | 332.49 | 333.25 | 333.25 | 333.25 | 0.00% | 777,158 |
| May 29, 2026 | 350.00 | 351.64 | 341.64 | 348.18 | 348.18 | 348.18 | 0.00% | 965,450 |
| May 28, 2026 | 346.71 | 351.99 | 335.66 | 345.07 | 345.07 | 345.07 | 0.00% | 1,581,914 |
| May 27, 2026 | 309.40 | 314.74 | 307.69 | 309.40 | 309.40 | 309.40 | 0.00% | 795,469 |
| May 26, 2026 | 307.04 | 311.90 | 304.38 | 308.86 | 308.86 | 308.86 | 0.00% | 846,814 |
| May 22, 2026 | 302.33 | 304.92 | 300.02 | 301.04 | 301.04 | 301.04 | 0.00% | 480,322 |
| May 21, 2026 | 298.76 | 303.59 | 295.68 | 301.20 | 301.20 | 301.20 | 0.00% | 626,862 |
| May 20, 2026 | 294.29 | 302.25 | 290.00 | 301.49 | 301.49 | 301.49 | 0.00% | 972,953 |
| May 19, 2026 | 292.65 | 295.38 | 288.53 | 292.37 | 292.37 | 292.37 | 0.00% | 585,000 |
| May 18, 2026 | 288.04 | 295.31 | 286.52 | 293.57 | 293.57 | 293.57 | 0.00% | 810,100 |
| May 15, 2026 | 292.90 | 298.10 | 287.44 | 288.84 | 288.84 | 288.84 | 0.00% | 1,110,740 |
| May 14, 2026 | 293.46 | 297.59 | 289.20 | 297.15 | 297.15 | 297.15 | 0.00% | 751,112 |
| May 13, 2026 | 287.29 | 295.44 | 283.19 | 291.80 | 291.80 | 291.80 | 0.00% | 1,164,316 |
| May 12, 2026 | 289.00 | 290.65 | 284.54 | 287.67 | 287.67 | 287.67 | 0.00% | 669,800 |
| May 11, 2026 | 291.29 | 293.29 | 286.52 | 289.77 | 289.77 | 289.77 | 0.00% | 719,600 |
| May 08, 2026 | 291.01 | 294.05 | 285.34 | 292.52 | 292.52 | 292.52 | 0.00% | 978,500 |
| May 07, 2026 | 299.21 | 301.10 | 287.68 | 289.60 | 289.60 | 289.60 | 0.00% | 1,035,369 |
| Apr 10, 2026 | 292.22 | 292.22 | 285.43 | 289.17 | 289.17 | 289.17 | 0.00% | 606,000 |
| Apr 09, 2026 | 292.33 | 296.34 | 289.80 | 293.22 | 293.22 | 293.22 | 0.00% | 503,637 |
| Apr 08, 2026 | 287.49 | 296.03 | 285.00 | 293.34 | 293.34 | 293.34 | 0.00% | 770,540 |
| Apr 07, 2026 | 275.02 | 276.71 | 271.64 | 275.38 | 275.38 | 275.38 | 0.00% | 598,841 |
| Apr 06, 2026 | 270.34 | 276.89 | 270.34 | 276.77 | 276.77 | 276.77 | 0.00% | 400,714 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.