Heico Corporation CS (HC1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.6 | -7.13417105797 | 246.7 | 253.5 | 222.3 | 971 | 233.61279621 | DE |
| 4 | -40.9 | -15.1481481481 | 270 | 276 | 222.3 | 571 | 244.78452923 | DE |
| 12 | -5.4 | -2.30277185501 | 234.5 | 276 | 222.3 | 444 | 245.06399421 | DE |
| 26 | 15.3 | 7.15622076707 | 213.8 | 276 | 199.2 | 367 | 235.74276542 | DE |
| 52 | 64.8 | 39.4400486914 | 164.3 | 276 | 155.3 | 233 | 227.13979572 | DE |
| 156 | 73.40001 | 47.1419490778 | 155.69999 | 276 | 147.4 | 200 | 222.86249192 | DE |
| 260 | 73.40001 | 47.1419490778 | 155.69999 | 276 | 147.4 | 200 | 222.86249192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 228.6 | -1.8 | -0.78 | 230.7 | 230.7 | 224.7 | 354 |
| 1734643620 | 230.4 | 1.4 | 0.61 | 227.1 | 230.4 | 224.9 | 662 |
| 1734557220 | 229 | -19.8 | -7.96 | 232 | 236.7 | 222.3 | 2764 |
| 1734470820 | 248.8 | -1.1 | -0.44 | 247.7 | 253.5 | 246.6 | 750 |
| 1734384420 | 249.9 | 6 | 2.46 | 246.7 | 251.5 | 246.2 | 323 |
| 1734125220 | 243.9 | -1 | -0.41 | 246.2 | 246.2 | 242.4 | 220 |
| 1734038820 | 244.9 | -0.8 | -0.33 | 246.9 | 247.1 | 244.9 | 212 |
| 1733952420 | 245.7 | 2.7 | 1.11 | 244.6 | 247.2 | 242.7 | 509 |
| 1733866020 | 243 | 1.4 | 0.58 | 241.1 | 244.5 | 239.6 | 311 |
| 1733779620 | 241.6 | -7 | -2.82 | 248.9 | 249.9 | 240.5 | 1151 |
| 1733520420 | 248.6 | -5.2 | -2.05 | 256.2 | 256.2 | 248.6 | 351 |
| 1733434020 | 253.8 | -3.3 | -1.28 | 254.4 | 256.6 | 252.5 | 428 |
| 1733347620 | 257.1 | 1.2 | 0.47 | 257.3 | 257.8 | 254.3 | 353 |
| 1733261220 | 255.9 | 0.1 | 0.04 | 255.3 | 256.5 | 252.7 | 385 |
| 1733174820 | 255.8 | -4 | -1.54 | 261.89999 | 262.89999 | 255.2 | 260 |
| 1732915620 | 259.8 | 1.5 | 0.58 | 257.6 | 259.8 | 254.5 | 389 |
| 1732829220 | 258.3 | 2.8 | 1.10 | 255.9 | 258.3 | 254.5 | 319 |
| 1732742820 | 255.5 | -8.5 | -3.22 | 261.1 | 264.8 | 255.5 | 226 |
| 1732656420 | 264 | -0.7 | -0.26 | 262.1 | 267.2 | 262.1 | 312 |
| 1732570020 | 264.7 | -4 | -1.49 | 270 | 276 | 264.7 | 1149 |
| 1732310820 | 268.7 | 3 | 1.13 | 266.89999 | 271.39999 | 266.89999 | 593 |
| 1732224420 | 265.7 | 2.8 | 1.07 | 264.7 | 268.1 | 264.7 | 114 |
| 1732138020 | 262.89999 | 4.6 | 1.78 | 260.7 | 262.89999 | 260 | 229 |
| 1732051620 | 258.3 | 4.2 | 1.65 | 256.89999 | 260 | 250.8 | 441 |
| 1731965220 | 254.1 | -1.6 | -0.63 | 257.7 | 259.5 | 251.5 | 373 |
| 1731705960 | 255.7 | -8.1 | -3.07 | 262.2 | 265.7 | 254.8 | 700 |
| 1731619560 | 263.8 | 7.3 | 2.85 | 259.89999 | 266.3 | 258.1 | 2009 |
| 1731533160 | 256.5 | 10.1 | 4.10 | 246.1 | 257.89999 | 246.1 | 483 |
| 1731446820 | 246.4 | -1.3 | -0.52 | 245.7 | 249 | 245.7 | 124 |
| 1731360420 | 247.7 | 1.8 | 0.73 | 246 | 249.1 | 244 | 475 |
| 1731101220 | 245.9 | 10.5 | 4.46 | 233.1 | 246.3 | 233.1 | 179 |
| 1731014760 | 235.4 | -8.5 | -3.49 | 245.3 | 245.3 | 234.6 | 703 |
| 1730928360 | 243.9 | 13.9 | 6.04 | 237.5 | 247.5 | 237.5 | 978 |
| 1730841960 | 230 | 1.4 | 0.61 | 226.7 | 230.8 | 226.7 | 137 |
| 1730755560 | 228.6 | 1.2 | 0.53 | 228 | 228.9 | 225.3 | 294 |
| 1730496360 | 227.4 | 2 | 0.89 | 226.9 | 227.6 | 224.3 | 165 |
| 1730409960 | 225.4 | -2.9 | -1.27 | 226.4 | 229.2 | 224.9 | 225 |
| 1730323560 | 228.3 | -0.8 | -0.35 | 228.3 | 230.2 | 226.8 | 169 |
| 1730237160 | 229.1 | -0.4 | -0.17 | 228.2 | 231 | 228.2 | 203 |
| 1730150760 | 229.5 | -3.8 | -1.63 | 232.1 | 237.8 | 228 | 507 |
| 1729888020 | 233.3 | -2.7 | -1.14 | 232.4 | 235 | 230.6 | 304 |
| 1729801560 | 236 | -0.2 | -0.08 | 237.5 | 237.7 | 234.2 | 161 |
| 1729715160 | 236.2 | -0.6 | -0.25 | 237.5 | 238.6 | 233 | 565 |
| 1729628760 | 236.8 | -5 | -2.07 | 242.7 | 242.7 | 235 | 226 |
| 1729542360 | 241.8 | 2.5 | 1.04 | 242.1 | 242.3 | 238.5 | 117 |
| 1729283160 | 239.3 | -5.7 | -2.33 | 246 | 246 | 239.3 | 106 |
| 1729196760 | 245 | 1.4 | 0.57 | 246 | 246 | 244.3 | 122 |
| 1729110360 | 243.6 | 1.7 | 0.70 | 240.6 | 244.5 | 238 | 277 |
| 1729023960 | 241.9 | -1.8 | -0.74 | 246.6 | 246.6 | 240.9 | 579 |
| 1728937620 | 243.7 | 1.5 | 0.62 | 244 | 244.8 | 242.6 | 270 |
| 1728678360 | 242.2 | 4.9 | 2.06 | 237.6 | 242.2 | 236.3 | 367 |
| 1728591960 | 237.3 | -1.1 | -0.46 | 240.5 | 240.5 | 237.1 | 164 |
| 1728505560 | 238.4 | 2.9 | 1.23 | 238.4 | 239.1 | 236.8 | 237 |
| 1728419160 | 235.5 | 0.5 | 0.21 | 233.6 | 237.3 | 229.5 | 457 |
| 1728332760 | 235 | -3.1 | -1.30 | 239.3 | 239.5 | 235 | 485 |
| 1728073560 | 238.1 | 1.3 | 0.55 | 238 | 240.7 | 235.1 | 326 |
| 1727987220 | 236.8 | -3.5 | -1.46 | 238.7 | 242.2 | 236.8 | 269 |
| 1727900820 | 240.3 | 2.1 | 0.88 | 238.2 | 241.7 | 235 | 354 |
| 1727814420 | 238.2 | 6.2 | 2.67 | 232.8 | 239.7 | 232.7 | 300 |
| 1727728020 | 232 | -0.6 | -0.26 | 234.5 | 234.9 | 231.6 | 428 |
| 1727468760 | 232.6 | -1 | -0.43 | 233 | 236.8 | 232.2 | 399 |
| 1727382360 | 233.6 | -2.3 | -0.97 | 238.2 | 238.5 | 233.6 | 157 |
| 1727295960 | 235.9 | -2.5 | -1.05 | 238.2 | 238.7 | 235.9 | 200 |
| 1727209560 | 238.4 | -3.4 | -1.41 | 239.2 | 242.7 | 236.4 | 297 |
| 1727123160 | 241.8 | 3.3 | 1.38 | 239.8 | 242.1 | 236.6 | 404 |
| 1726864020 | 238.5 | 1.4 | 0.59 | 238.5 | 238.9 | 235.6 | 279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
