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 | -4.4 | -2.06669798027 | 212.9 | 213 | 207.9 | 38 | 211.12460733 | DE |
| 4 | -1.1 | -0.524809160305 | 209.6 | 215.2 | 203.5 | 89 | 208.16854284 | DE |
| 12 | 24.25 | 13.1614654003 | 184.25 | 215.2 | 184.05 | 72 | 202.681419 | DE |
| 26 | 53.2 | 34.2562781713 | 155.3 | 215.2 | 155.3 | 89 | 186.85794151 | DE |
| 52 | 52.80001 | 33.911376616 | 155.69999 | 215.2 | 147.4 | 78 | 179.21238244 | DE |
| 156 | 52.80001 | 33.911376616 | 155.69999 | 215.2 | 147.4 | 78 | 179.21238244 | DE |
| 260 | 52.80001 | 33.911376616 | 155.69999 | 215.2 | 147.4 | 78 | 179.21238244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 207.9 | -2.9 | -1.38 | 209.1 | 209.1 | 207.9 | 21 |
| 1720556760 | 210.8 | -1 | -0.47 | 209.3 | 210.8 | 209.3 | 30 |
| 1720470360 | 211.8 | 2.8 | 1.34 | 211.2 | 213 | 211.2 | 122 |
| 1720211220 | 209 | -3.7 | -1.74 | 211.9 | 211.9 | 209 | 9 |
| 1720124820 | 212.7 | 2.1 | 1.00 | 212.9 | 212.9 | 212.7 | 9 |
| 1720038420 | 210.6 | 4 | 1.94 | 209.7 | 210.6 | 209.4 | 147 |
| 1719952020 | 206.6 | 0.6 | 0.29 | 203.5 | 206.6 | 203.5 | 87 |
| 1719865620 | 206 | -2.6 | -1.25 | 209.7 | 209.7 | 206 | 794 |
| 1719606420 | 208.6 | -2.4 | -1.14 | 213.3 | 214.5 | 208.6 | 70 |
| 1719520020 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1719433620 | 211 | -3.5 | -1.63 | 213.5 | 213.5 | 211 | 33 |
| 1719347160 | 214.5 | 0.7 | 0.33 | 210.7 | 215.2 | 210.7 | 47 |
| 1719260820 | 213.8 | 0.8 | 0.38 | 213.8 | 213.8 | 213.8 | 2 |
| 1719001620 | 213 | -1.8 | -0.84 | 213 | 213 | 213 | 6 |
| 1718915160 | 214.8 | 2.1 | 0.99 | 214.8 | 214.8 | 214.8 | 6 |
| 1718828760 | 212.7 | 0 | 0.00 | 212.7 | 212.7 | 212.7 | 0 |
| 1718742360 | 212.7 | 2.6 | 1.24 | 212.1 | 213.9 | 210.5 | 46 |
| 1718656020 | 210.1 | -0.4 | -0.19 | 212.1 | 212.1 | 208.6 | 62 |
| 1718396820 | 210.5 | 2.5 | 1.20 | 211.4 | 211.4 | 210.5 | 50 |
| 1718310420 | 208 | -0.3 | -0.14 | 209.6 | 210 | 208 | 58 |
| 1718224020 | 208.3 | -0.7 | -0.33 | 206 | 208.3 | 206 | 75 |
| 1718137620 | 209 | 0.2 | 0.10 | 207.1 | 209.8 | 207.1 | 123 |
| 1718051220 | 208.8 | 0 | 0.00 | 208.8 | 208.8 | 208.8 | 0 |
| 1717792020 | 208.8 | 1.4 | 0.68 | 208.1 | 208.8 | 207.9 | 18 |
| 1717705620 | 207.4 | -2.6 | -1.24 | 207.9 | 210.5 | 207.4 | 91 |
| 1717619220 | 210 | 0.2 | 0.10 | 212.2 | 212.6 | 210 | 103 |
| 1717532820 | 209.8 | 5.2 | 2.54 | 205 | 209.8 | 204.2 | 218 |
| 1717446420 | 204.6 | 2.3 | 1.14 | 203.4 | 206.4 | 203.2 | 169 |
| 1717187220 | 202.3 | 8.25 | 4.25 | 202.3 | 202.3 | 202.3 | 16 |
| 1717100820 | 194.05 | -3.4 | -1.72 | 194.05 | 194.05 | 194.05 | 7 |
| 1717014420 | 197.45 | 0.3 | 0.15 | 195.5 | 206.3 | 195.5 | 97 |
| 1716928020 | 197.15 | -4.55 | -2.26 | 201.2 | 201.2 | 197.15 | 95 |
| 1716841560 | 201.7 | 2.6 | 1.31 | 201.7 | 201.7 | 201.7 | 13 |
| 1716582420 | 199.1 | -0.8 | -0.40 | 198.1 | 200.6 | 198.1 | 106 |
| 1716496020 | 199.9 | 1.25 | 0.63 | 200.7 | 200.9 | 199.9 | 21 |
| 1716409620 | 198.65 | 0.15 | 0.08 | 198.65 | 198.65 | 198.65 | 11 |
| 1716323160 | 198.5 | 0 | 0.00 | 198.8 | 199.2 | 197.55 | 65 |
| 1716236820 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 0 |
| 1715977620 | 198.5 | 1.25 | 0.63 | 198.8 | 199.1 | 197.85 | 67 |
| 1715891220 | 197.25 | 2.15 | 1.10 | 193.6 | 197.7 | 193.6 | 14 |
| 1715804820 | 195.1 | 1.25 | 0.64 | 195.4 | 195.6 | 193.25 | 137 |
| 1715718420 | 193.85 | -1.55 | -0.79 | 195.05 | 195.05 | 193.5 | 29 |
| 1715631960 | 195.4 | -1.65 | -0.84 | 201.7 | 201.7 | 195.4 | 81 |
| 1715372820 | 197.05 | 1.4 | 0.72 | 197.05 | 197.05 | 197.05 | 18 |
| 1715286420 | 195.65 | 0.3 | 0.15 | 193.4 | 195.65 | 193.4 | 12 |
| 1715200020 | 195.35 | -2.5 | -1.26 | 194.75 | 195.35 | 194.75 | 97 |
| 1715113620 | 197.85 | 0.5 | 0.25 | 199.3 | 200.1 | 197.85 | 92 |
| 1715027220 | 197.35 | 0.85 | 0.43 | 198.15 | 198.15 | 197.35 | 42 |
| 1714768020 | 196.5 | 1.5 | 0.77 | 198.15 | 198.15 | 195.45 | 35 |
| 1714681560 | 195 | 1.45 | 0.75 | 195.3 | 195.5 | 193 | 42 |
| 1714508820 | 193.55 | -0.6 | -0.31 | 194.5 | 194.5 | 193.45 | 61 |
| 1714422420 | 194.15 | -0.45 | -0.23 | 194.15 | 194.15 | 194.15 | 38 |
| 1714163220 | 194.6 | 3.8 | 1.99 | 193.95 | 194.6 | 193.95 | 44 |
| 1714076820 | 190.8 | 0.65 | 0.34 | 189.1 | 190.8 | 188.8 | 51 |
| 1713990420 | 190.15 | -2.35 | -1.22 | 193.15 | 193.15 | 190.15 | 11 |
| 1713903960 | 192.5 | 4.3 | 2.28 | 188.15 | 192.5 | 186 | 42 |
| 1713817560 | 188.2 | 2.25 | 1.21 | 184.05 | 188.2 | 184.05 | 114 |
| 1713558420 | 185.95 | -0.4 | -0.21 | 186.75 | 186.75 | 185.95 | 7 |
| 1713472020 | 186.35 | 2.1 | 1.14 | 184.25 | 187.95 | 184.25 | 169 |
| 1713385620 | 184.25 | -2.6 | -1.39 | 185.4 | 186.7 | 184.25 | 45 |
| 1713299220 | 186.85 | 2.05 | 1.11 | 184.55 | 187 | 184.55 | 32 |
| 1713212820 | 184.8 | 4.2 | 2.33 | 182 | 184.8 | 179 | 342 |
| 1712953620 | 180.6 | 1.2 | 0.67 | 183.45 | 183.45 | 180.6 | 15 |
| 1712867220 | 179.4 | 3.2 | 1.82 | 176.2 | 179.4 | 176.2 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
