Heico A

HEIa
🏛️ usa →
254.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 128.50 130.21 127.83 128.52 0.1M
2021-12-30 129.26 130.00 128.15 129.14 0.1M
2021-12-29 128.60 130.30 127.20 129.06 0.2M
2021-12-28 128.26 129.96 128.26 128.84 0.1M
2021-12-27 129.75 129.75 128.17 128.95 0.1M
2021-12-23 126.41 129.20 126.41 128.64 0.1M
2021-12-22 126.54 127.30 125.80 126.38 0.1M
2021-12-21 122.86 127.25 121.20 126.73 0.2M
2021-12-20 120.27 122.15 118.78 120.97 0.2M
2021-12-17 120.36 123.33 119.20 121.39 0.7M
2021-12-16 128.70 128.70 118.70 120.36 0.6M
2021-12-15 124.09 125.76 121.67 124.96 0.3M
2021-12-14 127.25 127.88 123.41 124.36 0.2M
2021-12-13 129.21 129.64 126.16 127.56 0.2M
2021-12-10 130.47 131.88 128.40 129.10 0.2M
2021-12-09 131.06 132.81 129.55 129.55 0.2M
2021-12-08 128.63 133.33 127.59 132.41 0.2M
2021-12-07 130.13 130.35 127.08 127.73 0.2M
2021-12-06 128.27 129.73 127.30 128.71 0.2M
2021-12-03 128.78 129.08 126.01 126.96 0.2M
2021-12-02 122.25 128.05 121.74 127.52 0.2M
2021-12-01 126.04 126.83 121.43 121.47 0.2M
2021-11-30 126.88 127.00 124.20 124.20 0.7M
2021-11-29 128.00 129.39 126.62 127.00 0.4M
2021-11-26 133.10 133.10 126.23 126.88 0.2M
2021-11-24 132.96 135.00 132.96 134.66 0.1M
2021-11-23 134.89 136.29 133.86 134.17 0.2M
2021-11-22 135.95 138.40 135.42 135.48 0.2M
2021-11-19 135.76 137.50 133.99 135.95 0.3M
2021-11-18 136.87 136.87 134.42 136.06 0.1M
2021-11-17 131.92 136.29 131.92 135.78 0.2M
2021-11-16 136.02 136.41 133.13 133.28 0.2M
2021-11-15 135.06 136.48 135.06 136.26 0.2M
2021-11-12 136.81 137.38 134.68 135.44 0.1M
2021-11-11 138.19 138.54 135.08 136.23 0.4M
2021-11-10 138.67 139.65 137.78 138.27 0.3M
2021-11-09 136.17 139.65 134.25 139.01 0.3M
2021-11-08 133.54 135.11 132.50 134.82 0.2M
2021-11-05 127.68 133.42 127.68 133.30 0.2M
2021-11-04 125.90 127.69 125.82 126.93 0.1M
2021-11-03 125.22 127.24 124.51 126.02 0.1M
2021-11-02 125.13 125.28 123.35 124.83 0.1M
2021-11-01 125.59 125.90 123.77 124.43 0.1M
2021-10-29 126.13 127.45 125.33 125.68 0.2M
2021-10-28 126.06 127.80 126.06 126.99 0.2M
2021-10-27 125.16 128.13 124.75 126.45 0.2M
2021-10-26 124.67 125.99 123.50 125.24 0.1M
2021-10-25 123.91 125.07 122.46 124.59 0.1M
2021-10-22 122.79 124.37 121.73 123.34 0.4M
2021-10-21 120.37 123.10 120.04 122.99 0.3M
2021-10-20 122.03 123.08 119.84 120.29 0.3M
2021-10-19 124.73 124.73 120.76 121.95 0.3M
2021-10-18 121.82 124.51 121.74 124.32 0.2M
2021-10-15 123.50 123.91 122.68 123.29 0.2M
2021-10-14 119.69 123.17 118.87 123.07 0.2M
2021-10-13 120.75 120.75 117.97 119.23 0.1M
2021-10-12 120.17 121.50 119.60 120.37 0.1M
2021-10-11 118.53 121.27 117.76 119.24 0.2M
2021-10-08 121.64 121.69 117.18 118.50 0.4M
2021-10-07 122.82 123.38 121.51 121.51 0.2M
2021-10-06 120.73 121.90 119.00 121.76 0.1M
2021-10-05 119.87 122.53 119.27 121.99 0.1M
2021-10-04 121.12 122.23 119.45 120.35 0.1M
2021-10-01 119.26 122.54 118.17 121.70 0.1M
2021-09-30 122.46 123.26 118.33 118.43 0.2M
2021-09-29 122.75 122.95 121.28 122.29 0.1M
2021-09-28 121.83 122.97 119.44 122.00 0.2M
2021-09-27 121.35 122.99 121.35 122.68 0.1M
2021-09-24 120.57 121.43 119.42 120.32 0.1M
2021-09-23 118.16 120.67 117.71 120.50 0.2M
2021-09-22 113.59 116.74 113.59 116.48 0.2M
2021-09-21 114.85 116.35 112.73 113.06 0.1M
2021-09-20 111.58 114.72 111.58 114.29 0.2M
2021-09-17 113.87 115.70 113.41 113.74 0.9M
2021-09-16 114.69 115.44 112.75 113.33 0.2M
2021-09-15 113.20 115.37 113.20 114.28 0.2M
2021-09-14 112.51 113.99 111.56 113.52 0.2M
2021-09-13 112.41 112.87 111.23 112.41 0.2M
2021-09-10 112.83 112.83 110.46 110.96 0.1M
2021-09-09 111.98 112.97 111.42 111.81 0.1M
2021-09-08 111.25 112.32 110.40 112.16 0.2M
2021-09-07 112.88 113.11 111.35 111.52 0.1M
2021-09-03 114.80 114.80 113.08 113.34 0.1M
2021-09-02 113.48 115.02 113.48 114.56 0.1M
2021-09-01 114.91 115.33 113.76 113.93 0.1M
2021-08-31 114.49 115.71 114.14 114.24 0.3M
2021-08-30 116.77 117.45 114.38 114.92 0.2M
2021-08-27 116.99 118.18 116.35 116.77 0.3M
2021-08-26 117.20 117.40 115.55 116.25 0.1M
2021-08-25 119.74 119.74 115.16 118.12 0.1M
2021-08-24 117.66 119.23 117.66 118.51 0.1M
2021-08-23 116.85 118.34 116.56 116.92 0.2M
2021-08-20 116.40 117.06 116.18 116.58 0.1M
2021-08-19 115.00 117.40 115.00 116.40 0.1M
2021-08-18 116.82 117.68 115.83 116.45 0.1M
2021-08-17 116.19 117.56 115.62 116.95 0.1M
2021-08-16 118.98 119.93 116.99 117.77 0.1M
2021-08-13 120.97 121.15 119.60 120.15 0.1M
2021-08-12 122.79 122.79 120.94 121.24 0.1M
2021-08-11 118.67 122.64 118.15 122.58 0.3M
2021-08-10 116.11 119.86 116.10 118.62 1.2M
2021-08-09 120.39 120.92 115.01 115.27 0.3M
2021-08-06 120.31 121.98 120.31 120.94 0.1M
2021-08-05 117.37 119.69 116.83 119.69 0.2M
2021-08-04 117.54 117.66 115.74 116.91 0.3M
2021-08-03 120.09 120.09 117.17 117.99 0.2M
2021-08-02 122.43 122.65 119.25 119.27 0.3M
2021-07-30 122.29 123.53 121.18 121.29 0.2M
2021-07-29 124.83 125.73 122.91 122.99 0.2M
2021-07-28 124.53 125.77 123.64 124.38 0.3M
2021-07-27 122.55 123.75 122.13 123.42 0.2M
2021-07-26 124.04 124.49 123.00 123.72 0.1M
2021-07-23 125.45 125.45 123.53 124.13 0.3M
2021-07-22 125.41 125.41 123.43 124.71 0.1M
2021-07-21 123.82 126.20 123.63 124.93 0.2M
2021-07-20 120.25 124.80 120.18 123.44 0.4M
2021-07-19 121.25 121.61 119.25 120.07 0.3M
2021-07-16 123.66 123.96 122.24 122.74 0.2M
2021-07-15 122.58 123.24 121.65 122.78 0.6M
2021-07-14 125.30 125.30 121.79 122.72 0.1M
2021-07-13 125.53 126.34 123.60 124.07 0.2M
2021-07-12 129.14 130.50 126.00 126.00 0.2M
2021-07-09 128.58 130.44 128.58 130.22 0.1M
2021-07-08 125.63 129.24 125.50 127.61 0.2M
2021-07-07 126.49 128.13 126.02 127.67 0.1M
2021-07-06 127.92 127.92 125.09 126.88 0.1M
2021-07-02 127.12 127.88 125.68 127.64 0.1M
2021-07-01 125.10 126.46 124.78 126.07 0.2M
2021-06-30 125.69 126.89 123.94 124.18 0.2M
2021-06-29 127.27 128.08 125.65 126.02 0.1M
2021-06-28 128.99 128.99 126.01 126.90 0.2M
2021-06-25 131.78 132.75 128.20 128.27 1.4M
2021-06-24 130.91 132.00 130.07 131.52 0.1M
2021-06-23 130.43 131.29 129.42 130.20 0.2M
2021-06-22 130.03 131.11 128.36 130.99 0.2M
2021-06-21 128.76 130.21 128.29 130.07 0.1M
2021-06-18 125.21 128.19 125.21 127.70 0.3M
2021-06-17 128.36 129.78 126.35 126.78 0.1M
2021-06-16 132.55 132.55 129.15 129.37 0.1M
2021-06-15 131.02 132.21 131.02 131.52 0.1M
2021-06-14 130.72 131.47 130.12 131.08 0.1M
2021-06-11 134.31 134.78 130.27 130.49 0.3M
2021-06-10 135.43 135.43 133.13 133.85 0.1M
2021-06-09 136.96 136.96 133.77 134.14 0.2M
2021-06-08 136.17 137.25 135.07 136.82 0.1M
2021-06-07 136.11 136.34 134.50 135.95 0.2M
2021-06-04 135.00 136.72 134.35 136.15 0.2M
2021-06-03 132.90 134.44 131.78 133.62 0.2M
2021-06-02 134.27 134.61 131.47 132.90 0.2M
2021-06-01 134.11 134.83 132.45 133.35 0.2M
2021-05-28 132.40 132.90 130.45 132.46 0.2M
2021-05-27 127.76 131.05 126.63 130.32 0.4M
2021-05-26 126.50 127.98 123.22 126.57 0.2M
2021-05-25 126.33 127.14 125.32 127.00 0.2M
2021-05-24 124.76 126.24 124.27 125.61 0.1M
2021-05-21 124.37 125.45 123.39 124.23 0.1M
2021-05-20 120.17 123.59 119.82 122.92 0.1M
2021-05-19 119.52 120.31 116.80 119.96 0.1M
2021-05-18 122.52 122.93 120.68 121.76 0.2M
2021-05-17 124.01 124.01 121.28 121.99 0.1M
2021-05-14 122.91 125.19 121.04 124.63 0.1M
2021-05-13 120.09 123.89 120.09 120.59 0.4M
2021-05-12 128.40 129.80 120.38 120.40 0.3M
2021-05-11 127.66 130.63 126.39 129.35 0.3M
2021-05-10 130.96 131.44 129.35 129.49 0.2M
2021-05-07 125.83 131.18 125.00 131.00 0.4M
2021-05-06 125.17 125.44 122.84 125.18 0.2M
2021-05-05 126.75 127.03 124.36 124.76 0.1M
2021-05-04 126.23 126.93 124.61 125.82 0.1M
2021-05-03 127.57 127.60 125.90 126.52 0.1M
2021-04-30 128.80 129.38 125.76 126.28 0.2M
2021-04-29 128.92 130.28 128.67 130.19 0.1M
2021-04-28 127.55 129.48 127.24 128.16 0.1M
2021-04-27 129.56 129.60 126.66 128.04 0.1M
2021-04-26 128.01 130.02 127.95 128.42 0.1M
2021-04-23 125.31 127.70 125.31 126.98 0.1M
2021-04-22 124.50 128.75 124.50 125.97 0.2M
2021-04-21 122.74 124.80 121.86 123.78 0.2M
2021-04-20 121.99 122.34 118.73 121.39 0.2M
2021-04-19 122.83 124.68 121.19 122.03 0.3M
2021-04-16 123.75 124.47 122.13 123.27 0.2M
2021-04-15 122.36 124.00 121.13 123.75 0.1M
2021-04-14 118.55 123.13 118.55 122.25 0.3M
2021-04-13 118.72 119.27 117.00 118.85 0.1M
2021-04-12 118.04 119.37 117.03 119.26 0.1M
2021-04-09 119.00 119.00 117.02 118.23 0.1M
2021-04-08 115.27 118.83 115.27 118.67 0.2M
2021-04-07 117.71 117.71 116.07 116.68 0.1M
2021-04-06 117.35 119.26 117.18 117.28 0.1M
2021-04-05 116.96 118.39 116.56 117.71 0.1M
2021-04-01 115.31 118.07 114.30 116.00 0.2M
2021-03-31 114.79 116.09 113.60 113.60 0.3M
2021-03-30 114.78 116.49 114.43 114.73 0.1M
2021-03-29 113.98 115.14 113.00 114.32 0.1M
2021-03-26 113.15 115.28 112.34 114.48 0.2M
2021-03-25 112.82 113.28 110.28 112.89 0.1M
2021-03-24 114.38 116.31 113.66 114.00 0.3M
2021-03-23 115.84 117.12 113.15 113.56 0.2M
2021-03-22 115.12 117.50 114.19 116.51 0.2M
2021-03-19 116.91 116.91 113.37 115.34 0.3M
2021-03-18 121.30 121.79 116.45 116.87 0.3M
2021-03-17 121.55 122.50 120.25 121.30 0.2M
2021-03-16 121.84 122.85 120.71 121.59 0.1M
2021-03-15 121.51 122.67 119.95 122.50 0.1M
2021-03-12 117.10 121.26 117.10 121.08 0.1M
2021-03-11 117.68 118.81 115.78 117.75 0.1M
2021-03-10 116.60 118.27 114.69 117.14 0.2M
2021-03-09 116.06 116.81 114.75 116.64 0.2M
2021-03-08 116.35 116.97 114.51 115.32 0.2M
2021-03-05 114.53 115.02 107.20 114.82 0.3M
2021-03-04 116.03 116.40 110.45 112.53 0.2M
2021-03-03 118.21 118.81 115.70 115.98 0.4M
2021-03-02 119.82 119.82 117.00 117.82 0.1M
2021-03-01 118.28 120.32 117.04 119.35 0.1M
2021-02-26 115.58 117.08 112.41 115.76 0.8M
2021-02-25 120.02 120.03 114.38 114.99 0.5M
2021-02-24 122.00 123.76 119.99 120.25 0.6M
2021-02-23 119.02 124.31 118.35 122.92 0.2M
2021-02-22 120.09 121.25 119.68 120.00 0.3M
2021-02-19 117.98 121.87 117.40 121.14 0.4M
2021-02-18 117.62 118.22 115.30 117.38 0.2M
2021-02-17 115.00 117.66 113.73 117.66 0.3M
2021-02-16 116.62 116.90 115.00 115.07 0.3M
2021-02-12 116.58 117.06 115.75 116.13 0.2M
2021-02-11 116.88 117.86 115.97 117.08 0.3M
2021-02-10 118.37 119.52 116.77 116.97 0.2M
2021-02-09 116.44 118.09 114.46 117.75 0.1M
2021-02-08 114.23 116.64 113.74 116.41 0.2M
2021-02-05 114.30 114.75 112.81 113.65 0.3M
2021-02-04 112.90 114.34 112.25 112.91 0.1M
2021-02-03 110.77 113.74 109.69 112.81 0.2M
2021-02-02 109.13 112.30 109.13 110.75 0.2M
2021-02-01 107.53 109.06 106.14 108.30 0.2M
2021-01-29 105.77 107.39 104.11 106.31 0.3M
2021-01-28 105.80 108.40 104.87 106.69 0.3M
2021-01-27 106.10 108.40 104.23 105.07 0.2M
2021-01-26 115.16 115.16 108.02 108.02 0.2M
2021-01-25 113.87 114.72 111.34 113.34 0.2M
2021-01-22 114.01 114.01 112.82 113.65 0.2M
2021-01-21 119.79 119.79 114.10 114.28 0.3M
2021-01-20 119.21 120.89 119.03 119.84 0.2M
2021-01-19 120.00 120.67 119.04 119.25 0.2M
2021-01-15 121.19 121.19 118.03 118.95 0.2M
2021-01-14 121.70 124.90 121.70 122.30 0.2M
2021-01-13 121.61 122.80 120.63 122.18 0.1M
2021-01-12 123.05 123.24 121.39 121.62 0.1M
2021-01-11 122.86 123.82 121.81 122.21 0.1M
2021-01-08 121.09 124.03 121.09 123.60 0.2M
2021-01-07 119.63 122.28 119.63 121.82 0.2M
2021-01-06 116.73 120.08 116.73 119.68 0.2M
2021-01-05 113.39 116.71 113.39 116.58 0.2M
2021-01-04 117.75 117.86 112.96 114.20 0.2M