HEICO Corp (HEI.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.09 | 1.52336817196 | 202.84 | 205.71 | 199.32 | 133810 | 201.78249268 | CS |
| 4 | 5.21 | 2.5956556397 | 200.72 | 209.5026 | 199.32 | 173888 | 204.02723701 | CS |
| 12 | 29.48 | 16.7072825163 | 176.45 | 209.5026 | 171.42 | 186889 | 193.16430389 | CS |
| 26 | 50.42 | 32.4223522603 | 155.51 | 209.5026 | 153.93 | 219099 | 180.49095042 | CS |
| 52 | 72.43 | 54.2546816479 | 133.5 | 209.5026 | 124.325 | 243756 | 160.04225279 | CS |
| 156 | 87.4 | 73.7366067662 | 118.53 | 209.5026 | 102.33 | 249584 | 135.84162315 | CS |
| 260 | 109.2 | 112.89155381 | 96.73 | 209.5026 | 51.78 | 272504 | 117.99997275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 205.93 | 4.83 | 2.40 | 202.4 | 206.07 | 202.18 | 222794 |
| 1728600000 | 201.1 | -2.17 | -1.07 | 202.76 | 202.76 | 199.54 | 169978 |
| 1728513600 | 203.27 | 1.77 | 0.88 | 201.14 | 203.78 | 200.76 | 143626 |
| 1728427200 | 201.5 | 1.56 | 0.78 | 200.88 | 202.88 | 200.4 | 106781 |
| 1728340800 | 199.94 | -3.21 | -1.58 | 203.91 | 203.91 | 199.32 | 126954 |
| 1728081600 | 203.15 | 1.47 | 0.73 | 202.84 | 203.76 | 201 | 121711 |
| 1727995200 | 201.68 | -3.93 | -1.91 | 206.21 | 206.31 | 201.62 | 148328 |
| 1727908800 | 205.61 | 1.62 | 0.79 | 204.5 | 207.025 | 203.3 | 248589 |
| 1727822400 | 203.99 | 0.23 | 0.11 | 203.7 | 205.895 | 202.62 | 131825 |
| 1727736000 | 203.76 | 1.61 | 0.80 | 202.67 | 203.81 | 199.83 | 170008 |
| 1727476800 | 202.15 | -1.21 | -0.60 | 202.99 | 204.32 | 201.24 | 112467 |
| 1727390400 | 203.36 | -1.66 | -0.81 | 205.17 | 206.2699 | 202.94 | 151588 |
| 1727304000 | 205.02 | -1.83 | -0.88 | 207.67 | 208.34 | 203.64 | 143242 |
| 1727217600 | 206.85 | -1.94 | -0.93 | 208.78 | 208.79 | 204.55 | 246533 |
| 1727131200 | 208.79 | 1.71 | 0.83 | 205.96 | 209.5026 | 205.96 | 128682 |
| 1726872000 | 207.08 | 1.84 | 0.90 | 205.43 | 207.08 | 204.4414 | 416956 |
| 1726785600 | 205.24 | 4.02 | 2.00 | 203.12 | 206.21 | 202.87 | 139406 |
| 1726699200 | 201.22 | -2.38 | -1.17 | 203.11 | 205.4263 | 200.75 | 276275 |
| 1726612800 | 203.6 | -0.42 | -0.21 | 203.7 | 205.67 | 202.26 | 163888 |
| 1726526400 | 204.02 | 1.72 | 0.85 | 203.78 | 204.66 | 201.8 | 199648 |
| 1726267200 | 202.3 | 2.28 | 1.14 | 200.72 | 203.36 | 199.8004 | 131267 |
| 1726180800 | 200.02 | 1.54 | 0.78 | 197.93 | 200.2527 | 197.1 | 122248 |
| 1726094400 | 198.48 | 0.23 | 0.12 | 198.11 | 198.68 | 194.64 | 131681 |
| 1726008000 | 198.25 | -0.67 | -0.34 | 199.56 | 200.69 | 196.97 | 132999 |
| 1725921600 | 198.92 | 4.87 | 2.51 | 195.1 | 199.93 | 195.1 | 171457 |
| 1725662400 | 194.05 | -1.71 | -0.87 | 196.53 | 197.44 | 193.0835 | 136919 |
| 1725576000 | 195.76 | -0.82 | -0.42 | 196.68 | 197.48 | 195 | 111677 |
| 1725489600 | 196.58 | 3.8 | 1.97 | 191.47 | 196.9 | 191.47 | 124435 |
| 1725403200 | 192.78 | -7.31 | -3.65 | 200 | 200.78 | 192.56 | 215593 |
| 1725057600 | 200.09 | 2.06 | 1.04 | 198.05 | 201.44 | 196.94 | 459424 |
| 1724971200 | 198.03 | 2.69 | 1.38 | 197.18 | 201.18 | 196.18 | 316566 |
| 1724884800 | 195.34 | 2.53 | 1.31 | 192.48 | 197.09 | 192 | 124390 |
| 1724798400 | 192.81 | 0.62 | 0.32 | 189.17 | 194.76 | 180.075 | 181733 |
| 1724712000 | 192.19 | -0.48 | -0.25 | 193.45 | 195.21 | 191.42 | 153422 |
| 1724452800 | 192.67 | -0.19 | -0.10 | 194.1 | 194.39 | 191.35 | 133240 |
| 1724366400 | 192.86 | 1.11 | 0.58 | 192.59 | 193.17 | 191.33 | 104537 |
| 1724280000 | 191.75 | 4.05 | 2.16 | 188.62 | 191.75 | 187.71 | 199910 |
| 1724193600 | 187.7 | 1.43 | 0.77 | 186.27 | 187.71 | 184.76 | 148409 |
| 1724107200 | 186.27 | -0.92 | -0.49 | 188.61 | 189 | 185.9 | 190488 |
| 1723848000 | 187.19 | 0.55 | 0.29 | 189.27 | 189.27 | 186.33 | 187335 |
| 1723761600 | 186.64 | 1.88 | 1.02 | 195.01 | 200 | 184.84 | 396768 |
| 1723675200 | 184.76 | 1.21 | 0.66 | 182.97 | 186.23 | 182.97 | 288883 |
| 1723588800 | 183.55 | 0.2 | 0.11 | 185.07 | 185.07 | 182.5071 | 125650 |
| 1723502400 | 183.35 | -1.34 | -0.73 | 184.9 | 184.91 | 182.695 | 136478 |
| 1723243200 | 184.69 | 2.1 | 1.15 | 182.99 | 185.39 | 181.98 | 129228 |
| 1723156800 | 182.59 | 4.04 | 2.26 | 179.38 | 183.47 | 178.27 | 453252 |
| 1723070400 | 178.55 | -0.7 | -0.39 | 180.98 | 182.65 | 178 | 223107 |
| 1722984000 | 179.25 | 1.4 | 0.79 | 178.95 | 181.918 | 177.6 | 142222 |
| 1722897600 | 177.85 | -4.64 | -2.54 | 176.77 | 179.75 | 171.42 | 238770 |
| 1722638400 | 182.49 | -6.97 | -3.68 | 187.37 | 187.37 | 181.63 | 164272 |
| 1722552000 | 189.46 | -0.65 | -0.34 | 190.75 | 191.06 | 187.3 | 143443 |
| 1722465600 | 190.11 | 2.38 | 1.27 | 189.86 | 190.73 | 186.98 | 124339 |
| 1722379200 | 187.73 | 0.54 | 0.29 | 187.68 | 188.58 | 185.25 | 230065 |
| 1722292800 | 187.19 | 2.29 | 1.24 | 184.91 | 187.78 | 184.02 | 115349 |
| 1722033600 | 184.9 | 2.53 | 1.39 | 184.38 | 188.07 | 183.63 | 152602 |
| 1721947200 | 182.37 | 1.96 | 1.09 | 181.19 | 185.7 | 180.72 | 332618 |
| 1721860800 | 180.41 | -2.6 | -1.42 | 181.29 | 183.06 | 179.3 | 279593 |
| 1721774400 | 183.01 | 4.57 | 2.56 | 177.96 | 183.5312 | 177.96 | 159206 |
| 1721688000 | 178.44 | 3.43 | 1.96 | 175.01 | 178.45 | 175.01 | 218395 |
| 1721428800 | 175.01 | -1.82 | -1.03 | 176.45 | 176.8 | 174.9 | 147979 |
| 1721342400 | 176.83 | -2.45 | -1.37 | 179.31 | 181.28 | 176.33 | 170974 |
| 1721256000 | 179.28 | -4.43 | -2.41 | 183.69 | 184.335 | 179.22 | 170131 |
| 1721169600 | 183.71 | 4.77 | 2.67 | 179.73 | 184.06 | 178.06 | 259355 |
| 1721083200 | 178.94 | -0.38 | -0.21 | 180.5 | 180.75 | 178.55 | 87710 |
| 1720824000 | 179.32 | 0.74 | 0.41 | 179 | 180.5 | 178.91 | 91324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
