Heico Corp. (H1EI34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.54 | 4.57342657343 | 143 | 149.54 | 142.5 | 157 | 145.97238298 | DR |
| 4 | -14.37 | -8.76700628394 | 163.91 | 166.08 | 142.5 | 156 | 154.37762603 | DR |
| 12 | 6.26 | 4.36906756002 | 143.28 | 166.08 | 141.56 | 73 | 153.43680915 | DR |
| 26 | 22.94 | 18.1200631912 | 126.6 | 166.08 | 126.11 | 129 | 140.37209253 | DR |
| 52 | 57.34 | 62.1908893709 | 92.2 | 166.08 | 92.02 | 120 | 140.22757194 | DR |
| 156 | 77.86 | 108.621651786 | 71.68 | 166.08 | 68.81 | 108 | 139.71005939 | DR |
| 260 | 87.89 | 142.562854826 | 61.65 | 166.08 | 59.71 | 129 | 117.35318404 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 149.54 | 1.06 | 0.71 | 148.5 | 149.54 | 148.5 | 3 |
| 1735248540 | 148.47999 | 1.18 | 0.80 | 148.63999 | 148.63999 | 147.53 | 32 |
| 1734989340 | 147.3 | 2.69 | 1.86 | 147 | 147.75 | 146 | 192 |
| 1734730200 | 144.61 | 0.11 | 0.08 | 143 | 145.19999 | 142.5 | 246 |
| 1734643800 | 144.5 | -3.75 | -2.53 | 148.01 | 148.5 | 144.01 | 16 |
| 1734557400 | 148.25 | -10.63 | -6.69 | 157.77 | 157.77 | 145.44 | 685 |
| 1734470940 | 158.88 | -1.92 | -1.19 | 163.97999 | 163.97999 | 158.88 | 655 |
| 1734384540 | 160.8 | 5.4 | 3.47 | 155.97 | 160.96 | 155.97 | 248 |
| 1734125340 | 155.4 | 0.89 | 0.58 | 155.69999 | 155.69999 | 155.4 | 99 |
| 1734039000 | 154.51 | 0 | 0.00 | 154.51 | 154.51 | 154.51 | 1 |
| 1733952540 | 154.51 | 0.1 | 0.06 | 154.66 | 156 | 154.51 | 15 |
| 1733866140 | 154.41 | -0.04 | -0.03 | 155.22999 | 155.22999 | 154.41 | 3 |
| 1733779740 | 154.44999 | -6.03 | -3.76 | 159.84 | 159.84 | 154.44999 | 5 |
| 1733520600 | 160.47999 | -1.49 | -0.92 | 163.52 | 163.52 | 160 | 109 |
| 1733434200 | 161.97 | 0 | 0.00 | 161.97 | 161.97 | 161.97 | 0 |
| 1733347800 | 161.97 | 0.21 | 0.13 | 163.04 | 163.04 | 161.9 | 6 |
| 1733261340 | 161.76 | -2.08 | -1.27 | 163.05 | 165.01 | 161.76 | 157 |
| 1733174940 | 163.84 | -0.55 | -0.33 | 166.08 | 166.08 | 161.91 | 185 |
| 1732915740 | 164.38999 | 4.74 | 2.97 | 163.91 | 164.38999 | 163.91 | 4 |
| 1732829400 | 159.65 | 0 | 0.00 | 159.65 | 159.65 | 159.65 | 0 |
| 1732743000 | 159.65 | -1.24 | -0.77 | 162.88 | 162.88 | 159.36 | 4 |
| 1732656600 | 160.88999 | -0.92 | -0.57 | 160.88999 | 160.88999 | 160.88999 | 2 |
| 1732570140 | 161.81 | -0.44 | -0.27 | 161.81 | 161.83 | 161.81 | 33 |
| 1732310940 | 162.25 | -0.18 | -0.11 | 164.32 | 164.32 | 162.25 | 9 |
| 1732224600 | 162.43 | 4.19 | 2.65 | 162 | 162.5 | 161.51 | 140 |
| 1732051800 | 158.24 | 3.36 | 2.17 | 154.88 | 158.88 | 154.88 | 54 |
| 1731965340 | 154.88 | -6.4 | -3.97 | 157.44 | 157.44 | 153.8 | 31 |
| 1731619800 | 161.28 | 3.63 | 2.30 | 161.28 | 161.28 | 161.28 | 20 |
| 1731533400 | 157.65 | 5.55 | 3.65 | 153.63 | 157.65 | 153.63 | 9 |
| 1731446940 | 152.1 | 0 | 0.00 | 152.1 | 152.1 | 152.1 | 0 |
| 1731360540 | 152.1 | 0.6 | 0.40 | 153.6 | 153.6 | 152.1 | 84 |
| 1731101400 | 151.5 | 6.5 | 4.48 | 150.5 | 152.01 | 150.5 | 83 |
| 1731014940 | 145 | -3.05 | -2.06 | 148.94999 | 148.94999 | 145 | 98 |
| 1730928600 | 148.05 | 2.85 | 1.96 | 151 | 151 | 147.44999 | 10 |
| 1730842200 | 145.19999 | 1.2 | 0.83 | 145.19999 | 145.19999 | 145.19999 | 1 |
| 1730755800 | 144 | 0 | 0.00 | 145.32 | 145.32 | 142.5 | 141 |
| 1730496600 | 144 | 1.76 | 1.24 | 143.63999 | 144 | 142.69999 | 5 |
| 1730410200 | 142.24 | -2.24 | -1.55 | 142.75 | 142.75 | 142.24 | 3 |
| 1730323800 | 144.47999 | -1.03 | -0.71 | 143.91999 | 144.47999 | 143.91999 | 6 |
| 1730237400 | 145.51 | 0 | 0.00 | 145.51 | 145.51 | 145.51 | 0 |
| 1730151000 | 145.51 | 1.45 | 1.01 | 145.51 | 145.51 | 145.51 | 1 |
| 1729891800 | 144.06 | -0.7 | -0.48 | 144.06 | 144.06 | 144.06 | 100 |
| 1729805400 | 144.76 | -2.21 | -1.50 | 144.76 | 144.76 | 144.76 | 1 |
| 1729719000 | 146.97 | -1.68 | -1.13 | 146.97 | 146.97 | 146.97 | 8 |
| 1729632540 | 148.65 | 0 | 0.00 | 148.65 | 148.65 | 148.65 | 0 |
| 1729546140 | 148.65 | -0.15 | -0.10 | 151.35 | 151.35 | 148.65 | 65 |
| 1729287000 | 148.8 | -2.5 | -1.65 | 149.58 | 149.58 | 148.8 | 15 |
| 1729200540 | 151.3 | 1.3 | 0.87 | 151 | 151.3 | 151 | 16 |
| 1729114140 | 150 | 0.5 | 0.33 | 150 | 150 | 150 | 20 |
| 1729027740 | 149.5 | -0.3 | -0.20 | 149.01 | 149.5 | 149.01 | 8 |
| 1728941400 | 149.8 | 0 | 0.00 | 149.8 | 149.8 | 149.8 | 0 |
| 1728682200 | 149.8 | 1.82 | 1.23 | 150 | 150 | 147.15 | 6 |
| 1728595740 | 147.97999 | 2.58 | 1.77 | 147.97999 | 147.97999 | 147.97999 | 1 |
| 1728509400 | 145.4 | 2.2 | 1.54 | 145.4 | 145.4 | 145.4 | 1 |
| 1728422940 | 143.19999 | 1.64 | 1.16 | 143.19999 | 143.19999 | 143.19999 | 1 |
| 1728336600 | 141.56 | -0.73 | -0.51 | 142.66 | 142.66 | 141.56 | 35 |
| 1728077400 | 142.29 | -3.51 | -2.41 | 143.28 | 143.28 | 142.29 | 4 |
| 1727991000 | 145.8 | 0.9 | 0.62 | 145.8 | 145.8 | 145.8 | 17 |
| 1727904540 | 144.9 | 1.82 | 1.27 | 142.1 | 144.9 | 142.1 | 90 |
| 1727818200 | 143.08 | -0.7 | -0.49 | 143.08 | 143.08 | 143.08 | 3 |
| 1727731800 | 143.78 | 1.98 | 1.40 | 143.78 | 143.78 | 143.78 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
