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 | 26.86 | 20.6869993839 | 129.84 | 156.7 | 129.84 | 19 | 140.68061856 | DR |
| 4 | 17.18 | 12.313646789 | 139.52 | 156.7 | 123.88 | 27 | 133.78623656 | DR |
| 12 | -6.82 | -4.17074363992 | 163.52 | 163.98 | 123.88 | 198 | 142.01280315 | DR |
| 26 | 19.72 | 14.3962622281 | 136.98 | 166.08 | 123.88 | 111 | 143.56328773 | DR |
| 52 | 64.5 | 69.9566160521 | 92.2 | 166.08 | 92.02 | 143 | 139.54785384 | DR |
| 156 | 83.7 | 114.657534247 | 73 | 166.08 | 68.81 | 136 | 139.26238948 | DR |
| 260 | 95.05 | 154.176804542 | 61.65 | 166.08 | 59.71 | 146 | 123.65795022 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 156.69999 | 6.19 | 4.11 | 152.55 | 156.69999 | 152.25 | 130 |
| 1740691740 | 150.51 | 17.21 | 12.91 | 138.36 | 150.55 | 138.36 | 46 |
| 1740605400 | 133.3 | 0.31 | 0.23 | 134.03 | 134.03 | 133.3 | 25 |
| 1740519000 | 132.99 | 1.17 | 0.89 | 132.63 | 132.99 | 132.63 | 2 |
| 1740432540 | 131.82 | 1.98 | 1.52 | 130.38999 | 131.82 | 130.38999 | 4 |
| 1740173400 | 129.84 | 1.04 | 0.81 | 129.84 | 129.84 | 129.84 | 20 |
| 1740087000 | 128.8 | 3.04 | 2.42 | 127.4 | 128.8 | 127.4 | 2 |
| 1740000540 | 125.76 | 1.88 | 1.52 | 125.76 | 125.76 | 125.76 | 7 |
| 1739914140 | 123.88 | -5.13 | -3.98 | 127.4 | 127.4 | 123.88 | 13 |
| 1739827800 | 129.01 | 0 | 0.00 | 129.01 | 129.01 | 129.01 | 0 |
| 1739568600 | 129.01 | -2.21 | -1.68 | 129.22 | 129.22 | 129.01 | 3 |
| 1739482140 | 131.22 | 1.2 | 0.92 | 131.22 | 131.22 | 131.22 | 1 |
| 1739395740 | 130.02 | -3.49 | -2.61 | 133.51 | 133.51 | 130.02 | 195 |
| 1739309400 | 133.51 | -2.49 | -1.83 | 133.76 | 133.76 | 133.51 | 45 |
| 1739223000 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1738963800 | 136 | 0.49 | 0.36 | 136.26 | 136.26 | 136 | 35 |
| 1738877340 | 135.51 | -1.29 | -0.94 | 136.41 | 136.41 | 135.51 | 7 |
| 1738790940 | 136.8 | 0.85 | 0.63 | 136.85 | 136.85 | 136.8 | 20 |
| 1738704600 | 135.94999 | -3.57 | -2.56 | 137.9 | 137.9 | 135.94999 | 25 |
| 1738618140 | 139.52 | 0 | 0.00 | 139.52 | 139.52 | 139.52 | 0 |
| 1738358940 | 139.52 | 0.02 | 0.01 | 139.52 | 139.52 | 139.52 | 15 |
| 1738272540 | 139.5 | 2 | 1.45 | 137.5 | 139.5 | 137.19999 | 2437 |
| 1738186200 | 137.5 | -0.12 | -0.09 | 137.5 | 137.5 | 137.5 | 5 |
| 1738099740 | 137.62 | -1.98 | -1.42 | 138.15 | 138.74 | 137.62 | 466 |
| 1738013400 | 139.6 | 0 | 0.00 | 139.6 | 139.6 | 139.6 | 0 |
| 1737754200 | 139.6 | -1.65 | -1.17 | 139.01 | 140 | 138.3 | 19 |
| 1737667740 | 141.25 | -4.64 | -3.18 | 145.04 | 145.04 | 141.25 | 20 |
| 1737581400 | 145.88999 | 0 | 0.00 | 145.88999 | 145.88999 | 145.88999 | 0 |
| 1737495000 | 145.88999 | 0.89 | 0.61 | 144.18 | 145.88999 | 144.18 | 2 |
| 1737408600 | 145 | 0.66 | 0.46 | 143.43 | 145.11 | 141.6 | 27 |
| 1737149400 | 144.34 | 2.34 | 1.65 | 144.34 | 144.34 | 144.34 | 1 |
| 1737062940 | 142 | 4.21 | 3.06 | 139.02 | 142 | 139.02 | 12 |
| 1736976540 | 137.79 | -0.53 | -0.38 | 141.82 | 141.82 | 137.79 | 31 |
| 1736890140 | 138.32 | 0.26 | 0.19 | 138.06 | 138.32 | 136.93 | 3520 |
| 1736803740 | 138.06 | 0 | 0.00 | 138.06 | 138.06 | 138.06 | 0 |
| 1736544540 | 138.06 | -0.43 | -0.31 | 138.49 | 138.49 | 138.06 | 3 |
| 1736458140 | 138.49 | 0 | 0.00 | 138.49 | 138.49 | 138.49 | 0 |
| 1736371740 | 138.49 | 0.49 | 0.36 | 138.6 | 139.07 | 137.88999 | 75 |
| 1736285400 | 138 | -2.55 | -1.81 | 139.58 | 139.58 | 138 | 6 |
| 1736198940 | 140.55 | -6.84 | -4.64 | 147.33 | 147.33 | 140.02 | 118 |
| 1735939740 | 147.38999 | -0.81 | -0.55 | 148 | 148.43 | 147.37 | 6 |
| 1735853400 | 148.19999 | 0 | 0.00 | 148.19999 | 148.19999 | 148.19999 | 0 |
| 1735594200 | 148.19999 | -1.34 | -0.90 | 150.44999 | 150.44999 | 148.19999 | 3 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
