HEICO Corporation (HEIA) Historical Stock Data
204.02 ↑1.72 (0.85%)
As of Market Close on September 16th, 2024.
Historical Data
In the past 30 trading days, HEIA is down -0.03% a day on average. There have been 17 days where HEICO Corporation closed green and 13 days where HEIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 203.78 | 204.02 | ↑$0.24 (0.12%) | 201.80 | 204.43 | 199.65K |
| 2024-09-13 | 200.72 | 202.30 | ↑$1.58 (0.79%) | 199.80 | 203.36 | 132.52K |
| 2024-09-12 | 197.93 | 200.02 | ↑$2.09 (1.06%) | 197.10 | 200.25 | 122.25K |
| 2024-09-11 | 198.11 | 198.48 | ↑$0.37 (0.19%) | 194.64 | 198.68 | 131.73K |
| 2024-09-10 | 199.56 | 198.25 | ↓$1.31 (-0.66%) | 196.97 | 200.43 | 133K |
| 2024-09-09 | 195.10 | 198.92 | ↑$3.82 (1.96%) | 195.10 | 199.93 | 171.46K |
| 2024-09-06 | 196.53 | 194.05 | ↓$2.48 (-1.26%) | 193.08 | 197.44 | 136.92K |
| 2024-09-05 | 196.68 | 195.76 | ↓$0.92 (-0.47%) | 195.00 | 197.48 | 111.68K |
| 2024-09-04 | 191.47 | 196.58 | ↑$5.11 (2.67%) | 191.47 | 196.90 | 124.44K |
| 2024-09-03 | 200.30 | 192.78 | ↓$7.52 (-3.75%) | 192.56 | 200.78 | 215.59K |
| 2024-08-30 | 198.05 | 200.09 | ↑$2.04 (1.03%) | 196.94 | 201.44 | 459.42K |
| 2024-08-29 | 197.18 | 198.03 | ↑$0.85 (0.43%) | 196.76 | 201.18 | 316.57K |
| 2024-08-28 | 192.48 | 195.34 | ↑$2.86 (1.49%) | 192.00 | 197.09 | 124.39K |
| 2024-08-27 | 189.17 | 192.81 | ↑$3.64 (1.92%) | 180.08 | 194.76 | 181.73K |
| 2024-08-26 | 193.45 | 192.19 | ↓$1.26 (-0.65%) | 191.42 | 195.21 | 153.42K |
| 2024-08-23 | 194.10 | 192.67 | ↓$1.43 (-0.74%) | 191.35 | 194.39 | 133.28K |
| 2024-08-21 | 188.62 | 191.75 | ↑$3.13 (1.66%) | 187.88 | 191.81 | 199.91K |
| 2024-08-20 | 186.27 | 187.70 | ↑$1.43 (0.77%) | 184.76 | 187.72 | 148.42K |
| 2024-08-19 | 188.61 | 186.27 | ↓$2.34 (-1.24%) | 185.90 | 188.90 | 190.49K |
| 2024-08-16 | 188.65 | 187.19 | ↓$1.46 (-0.77%) | 186.33 | 189.14 | 187.34K |
| 2024-08-15 | 195.01 | 186.64 | ↓$8.37 (-4.29%) | 184.84 | 200.00 | 396.77K |
| 2024-08-14 | 182.97 | 184.76 | ↑$1.79 (0.98%) | 182.97 | 186.23 | 288.98K |
| 2024-08-13 | 185.07 | 183.55 | ↓$1.52 (-0.82%) | 182.51 | 185.07 | 125.65K |
| 2024-08-12 | 184.90 | 183.35 | ↓$1.55 (-0.84%) | 182.70 | 184.91 | 136.48K |
| 2024-08-09 | 182.99 | 184.69 | ↑$1.70 (0.93%) | 182.99 | 185.39 | 129.23K |
| 2024-08-08 | 179.38 | 182.59 | ↑$3.21 (1.79%) | 178.27 | 183.47 | 453.25K |
| 2024-08-07 | 180.98 | 178.55 | ↓$2.43 (-1.34%) | 178.00 | 182.65 | 223.31K |
| 2024-08-06 | 178.95 | 179.25 | ↑$0.30 (0.17%) | 177.60 | 181.92 | 142.22K |
| 2024-08-05 | 176.77 | 177.85 | ↑$1.08 (0.61%) | 171.42 | 179.75 | 238.77K |
| 2024-08-02 | 187.37 | 182.49 | ↓$4.88 (-2.60%) | 181.63 | 187.37 | 164.27K |
Create an account or log in to view more rows.
$HEIA oversold! Buy the dip
$HEIA Tendie tickets on discount today!!!
$HEIA i am trading for a better future!
$HEIA what a horse shit show!
$HEIA I’m selling y’all have fun bag holding
$HEIA can’t wait to get in this tomorrow lfg
$HEIA push baby push!
$HEIA Not another do nothing day
$HEIA to the moon
$HEIA might see a whole 1% green