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
2022-12-30 118.98 119.86 117.92 119.85 0.2M
2022-12-29 118.29 119.97 118.11 119.61 0.2M
2022-12-28 119.90 121.27 117.99 117.99 0.2M
2022-12-27 120.90 121.20 119.93 119.99 0.2M
2022-12-23 118.96 121.02 118.96 120.26 0.2M
2022-12-22 122.21 122.78 118.33 119.66 0.4M
2022-12-21 120.04 123.68 119.47 123.65 0.4M
2022-12-20 116.45 120.70 114.81 120.07 0.5M
2022-12-19 118.22 119.80 115.10 115.45 0.3M
2022-12-16 118.09 118.92 117.50 118.25 0.5M
2022-12-15 122.85 122.85 119.09 119.37 0.2M
2022-12-14 123.49 124.04 122.26 123.40 0.4M
2022-12-13 124.99 125.28 122.92 123.59 0.2M
2022-12-12 121.33 123.26 120.91 123.17 0.1M
2022-12-09 123.08 123.43 122.10 122.29 0.1M
2022-12-08 124.19 125.96 122.98 123.82 0.1M
2022-12-07 125.00 126.98 124.45 124.45 0.2M
2022-12-06 126.71 127.22 123.62 124.43 0.3M
2022-12-05 127.57 128.16 125.41 126.24 0.1M
2022-12-02 125.83 129.18 125.83 128.22 0.1M
2022-12-01 127.72 127.87 125.45 127.56 0.1M
2022-11-30 122.13 126.83 121.50 126.78 0.6M
2022-11-29 122.90 122.93 121.04 122.43 0.2M
2022-11-28 125.92 125.92 123.12 123.15 0.2M
2022-11-25 127.32 127.47 125.96 126.73 0.1M
2022-11-23 126.07 127.18 125.59 127.16 0.2M
2022-11-22 126.69 127.71 126.57 126.80 0.3M
2022-11-21 126.88 128.30 125.18 125.97 0.2M
2022-11-18 126.55 128.80 125.87 127.95 0.1M
2022-11-17 123.95 125.50 123.08 125.33 0.1M
2022-11-16 124.73 125.58 123.66 124.89 0.1M
2022-11-15 124.31 125.23 123.30 124.65 0.2M
2022-11-14 124.68 125.44 122.90 123.46 0.1M
2022-11-11 127.60 127.73 124.26 124.68 0.1M
2022-11-10 124.88 128.02 124.88 127.73 0.2M
2022-11-09 121.78 123.59 121.78 121.88 0.1M
2022-11-08 123.16 124.13 122.00 123.12 0.2M
2022-11-07 122.35 122.93 121.30 122.66 0.2M
2022-11-04 123.40 123.40 119.85 122.35 0.1M
2022-11-03 120.85 124.06 120.85 122.23 0.3M
2022-11-02 126.20 127.33 122.25 122.25 0.3M
2022-11-01 128.32 128.32 125.53 126.06 0.2M
2022-10-31 128.00 129.57 127.23 127.30 0.3M
2022-10-28 125.54 128.49 125.54 128.34 0.2M
2022-10-27 124.03 127.17 124.03 126.08 0.2M
2022-10-26 124.87 126.31 123.54 124.07 0.2M
2022-10-25 124.12 125.90 124.01 125.43 0.2M
2022-10-24 122.13 124.88 121.53 124.59 0.1M
2022-10-21 118.22 120.61 117.12 120.18 0.1M
2022-10-20 118.04 118.94 117.23 117.80 0.2M
2022-10-19 117.90 118.73 117.23 118.19 0.1M
2022-10-18 117.40 119.84 117.33 118.33 0.1M
2022-10-17 112.73 115.67 112.73 115.33 0.2M
2022-10-14 116.28 116.28 109.45 110.69 0.3M
2022-10-13 111.79 115.86 111.72 115.00 0.2M
2022-10-12 115.68 116.34 113.65 113.70 0.2M
2022-10-11 117.29 118.21 114.90 115.52 0.3M
2022-10-10 117.03 118.78 116.89 117.43 0.2M
2022-10-07 116.73 117.83 116.16 116.89 0.1M
2022-10-06 117.04 119.37 117.04 117.69 0.2M
2022-10-05 119.18 119.87 117.59 117.91 0.4M
2022-10-04 120.16 121.71 118.80 120.29 0.2M
2022-10-03 115.87 118.30 115.21 118.17 0.3M
2022-09-30 113.99 116.43 113.77 114.62 0.2M
2022-09-29 113.08 114.96 112.16 114.45 0.3M
2022-09-28 113.21 115.24 112.52 114.75 0.2M
2022-09-27 115.35 115.91 112.38 112.93 0.5M
2022-09-26 114.19 117.06 114.19 114.51 0.4M
2022-09-23 116.54 116.60 114.15 115.38 0.2M
2022-09-22 119.94 119.94 116.15 117.92 0.2M
2022-09-21 122.56 123.40 119.48 119.55 0.1M
2022-09-20 121.94 122.36 120.35 121.04 0.2M
2022-09-19 118.72 123.36 118.72 123.04 0.2M
2022-09-16 120.21 120.37 117.85 119.46 0.7M
2022-09-15 122.15 123.28 121.20 121.43 0.2M
2022-09-14 121.64 123.96 121.04 123.32 0.3M
2022-09-13 124.97 125.29 122.01 122.11 0.2M
2022-09-12 127.25 127.62 126.15 126.56 0.3M
2022-09-09 125.48 127.07 124.67 126.50 0.2M
2022-09-08 122.85 125.46 122.85 124.72 0.2M
2022-09-07 120.25 124.53 120.25 123.80 0.1M
2022-09-06 122.88 122.88 119.29 120.00 0.3M
2022-09-02 124.04 125.07 122.04 122.35 0.2M
2022-09-01 122.07 122.46 120.27 122.26 0.2M
2022-08-31 124.49 124.73 122.55 122.58 0.3M
2022-08-30 126.51 126.63 123.63 123.79 0.2M
2022-08-29 125.30 126.73 124.91 125.80 0.1M
2022-08-26 129.63 130.48 126.28 126.28 0.2M
2022-08-25 129.12 130.16 127.87 129.86 0.2M
2022-08-24 130.01 130.97 128.66 128.66 0.2M
2022-08-23 129.60 130.41 129.00 130.00 0.1M
2022-08-22 131.33 131.74 128.63 129.09 0.2M
2022-08-19 133.52 133.52 131.25 132.83 0.2M
2022-08-18 133.00 134.02 132.22 133.66 0.1M
2022-08-17 133.11 133.79 131.39 133.12 0.2M
2022-08-16 132.30 134.68 132.11 134.62 0.2M
2022-08-15 130.31 132.41 130.31 131.92 0.1M
2022-08-12 128.27 130.90 128.27 130.64 0.1M
2022-08-11 130.39 132.72 128.07 128.35 0.1M
2022-08-10 128.68 131.09 128.55 130.14 0.1M
2022-08-09 126.87 128.21 126.36 127.36 0.2M
2022-08-08 127.62 128.88 127.22 127.37 0.1M
2022-08-05 125.65 127.77 125.45 127.42 0.1M
2022-08-04 126.56 127.22 125.29 126.28 0.1M
2022-08-03 126.59 126.67 124.63 125.86 0.2M
2022-08-02 126.26 128.44 125.30 125.37 0.1M
2022-08-01 127.47 127.78 125.71 126.55 0.2M
2022-07-29 120.62 127.88 120.20 127.68 0.3M
2022-07-28 117.16 120.41 116.41 120.18 0.1M
2022-07-27 116.91 117.64 115.71 116.87 0.1M
2022-07-26 114.09 115.92 112.76 115.59 0.1M
2022-07-25 115.56 115.56 113.34 113.81 0.2M
2022-07-22 115.01 116.00 114.34 115.12 0.2M
2022-07-21 114.27 115.35 112.82 115.26 0.2M
2022-07-20 113.70 114.60 112.55 113.56 0.2M
2022-07-19 109.02 113.20 109.02 112.90 0.3M
2022-07-18 109.69 110.25 108.18 108.49 0.2M
2022-07-15 108.47 108.81 107.21 108.44 0.2M
2022-07-14 105.52 107.16 104.99 106.70 0.1M
2022-07-13 105.88 108.10 105.88 106.95 0.3M
2022-07-12 107.13 108.40 106.80 107.69 0.1M
2022-07-11 107.06 107.95 106.50 106.88 0.1M
2022-07-08 108.49 108.56 106.43 107.63 0.2M
2022-07-07 107.23 108.80 107.23 108.49 0.2M
2022-07-06 105.54 107.05 105.51 106.45 0.2M
2022-07-05 105.49 106.21 102.80 105.85 0.2M
2022-07-01 105.79 107.04 105.09 107.04 0.2M
2022-06-30 104.00 106.22 103.27 105.38 0.5M
2022-06-29 105.73 106.03 104.05 104.89 0.2M
2022-06-28 106.90 108.64 105.63 106.03 0.2M
2022-06-27 107.59 107.59 105.70 106.73 0.1M
2022-06-24 103.52 106.35 103.42 106.34 1.0M
2022-06-23 105.02 105.05 102.33 102.93 0.2M
2022-06-22 103.88 105.55 103.02 104.61 0.3M
2022-06-21 105.32 106.66 104.45 105.80 0.4M
2022-06-17 103.70 105.46 102.85 104.55 0.5M
2022-06-16 106.83 106.83 103.07 103.65 0.3M
2022-06-15 108.51 110.21 107.60 108.66 0.6M
2022-06-14 110.69 110.90 107.19 108.06 0.2M
2022-06-13 112.08 112.08 109.38 110.26 0.2M
2022-06-10 114.55 116.05 113.00 114.72 0.2M
2022-06-09 118.00 118.46 115.90 116.09 0.2M
2022-06-08 122.59 122.85 118.53 118.60 0.2M
2022-06-07 119.96 123.19 119.79 123.07 0.1M
2022-06-06 119.09 121.41 118.70 120.63 0.2M
2022-06-03 117.87 118.78 116.55 117.91 0.2M
2022-06-02 116.68 119.46 116.68 119.30 0.2M
2022-06-01 117.69 118.27 114.09 116.68 0.2M
2022-05-31 117.95 117.95 115.12 117.09 0.8M
2022-05-27 115.59 118.68 115.43 118.50 0.4M
2022-05-26 111.79 115.28 111.79 115.25 0.4M
2022-05-25 108.75 111.67 108.75 111.50 0.3M
2022-05-24 108.78 110.09 107.30 108.86 0.2M
2022-05-23 109.71 110.31 106.46 109.40 0.3M
2022-05-20 108.21 108.35 104.86 107.54 0.2M
2022-05-19 107.19 108.79 105.54 107.19 0.3M
2022-05-18 109.50 110.91 107.97 108.29 0.5M
2022-05-17 111.61 112.11 110.20 110.93 0.2M
2022-05-16 111.42 112.98 109.45 109.78 0.2M
2022-05-13 108.91 112.91 108.70 111.48 0.2M
2022-05-12 106.68 109.04 105.65 108.70 0.3M
2022-05-11 109.04 113.19 107.41 107.60 0.3M
2022-05-10 109.54 111.76 108.29 110.03 0.3M
2022-05-09 112.03 112.40 108.24 108.65 0.3M
2022-05-06 111.64 113.60 110.00 113.04 0.4M
2022-05-05 115.87 117.10 111.62 112.47 0.1M
2022-05-04 115.33 117.32 113.65 116.85 0.2M
2022-05-03 114.93 116.76 114.24 115.62 0.2M
2022-05-02 116.53 117.91 112.99 116.01 0.7M
2022-04-29 117.63 118.65 115.83 116.64 0.6M
2022-04-28 117.75 118.93 115.96 118.16 0.2M
2022-04-27 116.05 118.49 115.78 117.35 0.2M
2022-04-26 117.76 118.78 116.00 116.21 0.2M
2022-04-25 120.00 120.00 116.74 119.36 0.2M
2022-04-22 123.56 124.13 119.97 120.72 0.2M
2022-04-21 127.50 127.75 122.34 123.17 0.3M
2022-04-20 125.40 127.27 124.38 126.77 0.1M
2022-04-19 123.84 125.00 122.93 124.60 0.3M
2022-04-18 122.36 123.22 121.89 123.22 0.1M
2022-04-14 124.08 124.08 122.19 122.41 0.2M
2022-04-13 123.34 124.50 123.34 123.73 0.2M
2022-04-12 124.37 125.74 122.23 122.84 0.2M
2022-04-11 124.00 125.95 123.82 124.00 0.1M
2022-04-08 127.76 127.80 123.77 124.59 0.2M
2022-04-07 127.18 129.07 127.16 127.75 0.2M
2022-04-06 127.76 128.27 125.87 127.48 0.2M
2022-04-05 129.56 131.04 128.34 128.68 0.3M
2022-04-04 128.22 129.97 127.84 129.32 0.2M
2022-04-01 126.84 128.66 126.02 128.63 0.2M
2022-03-31 127.46 128.71 126.79 126.83 0.3M
2022-03-30 127.57 127.57 125.97 127.10 0.3M
2022-03-29 124.12 128.19 122.87 127.43 0.3M
2022-03-28 126.63 126.65 123.52 124.22 0.5M
2022-03-25 126.86 127.43 125.58 126.42 0.1M
2022-03-24 123.93 127.19 123.71 127.13 0.2M
2022-03-23 125.69 125.69 123.20 123.53 0.2M
2022-03-22 124.37 128.13 123.56 125.67 0.3M
2022-03-21 120.78 123.39 120.19 123.38 0.4M
2022-03-18 121.25 122.27 120.20 121.97 0.3M
2022-03-17 118.23 121.23 118.23 120.92 0.6M
2022-03-16 121.31 123.20 117.64 118.87 0.4M
2022-03-15 118.97 121.35 118.90 120.68 0.3M
2022-03-14 121.26 121.26 116.56 118.72 0.4M
2022-03-11 123.61 124.21 120.27 120.59 0.2M
2022-03-10 119.96 123.16 119.96 122.80 0.2M
2022-03-09 119.27 122.36 119.01 121.81 0.3M
2022-03-08 121.92 121.92 117.73 117.73 0.3M
2022-03-07 122.94 124.84 121.45 122.32 0.4M
2022-03-04 122.44 124.41 121.20 123.13 0.3M
2022-03-03 126.71 126.71 122.72 123.40 0.4M
2022-03-02 124.11 127.82 123.13 125.93 0.3M
2022-03-01 122.45 124.39 122.00 122.81 0.4M
2022-02-28 120.44 123.08 119.49 122.92 0.6M
2022-02-25 116.40 119.95 115.84 119.56 0.3M
2022-02-24 105.00 116.31 105.00 115.84 0.4M
2022-02-23 116.18 116.21 113.59 113.69 0.4M
2022-02-22 116.45 117.90 115.60 116.00 0.4M
2022-02-18 118.07 120.48 117.34 117.41 0.3M
2022-02-17 118.38 118.91 117.07 118.54 0.2M
2022-02-16 117.43 119.67 117.43 118.60 0.2M
2022-02-15 115.64 118.84 115.59 118.39 0.2M
2022-02-14 114.03 115.90 113.81 114.44 0.2M
2022-02-11 116.06 116.87 113.84 114.37 0.2M
2022-02-10 114.12 116.88 114.12 115.42 0.3M
2022-02-09 115.19 116.42 114.45 115.95 0.1M
2022-02-08 114.60 114.64 112.96 114.46 0.3M
2022-02-07 113.66 115.34 113.01 114.37 0.5M
2022-02-04 110.35 114.43 109.87 113.47 0.4M
2022-02-03 113.14 114.32 110.20 110.86 0.6M
2022-02-02 110.80 115.49 110.25 113.44 1.3M
2022-02-01 110.00 110.88 107.60 109.99 3.3M
2022-01-31 109.70 110.42 108.33 109.70 2.1M
2022-01-28 110.40 110.43 108.12 109.99 1.4M
2022-01-27 115.42 115.42 109.91 110.43 0.9M
2022-01-26 118.81 119.41 113.02 113.97 0.6M
2022-01-25 118.86 119.70 114.60 117.14 0.4M
2022-01-24 119.92 121.65 116.63 120.95 0.6M
2022-01-21 124.00 125.68 122.19 122.57 0.3M
2022-01-20 125.60 128.92 124.25 124.32 0.3M
2022-01-19 126.44 126.89 124.45 124.45 0.3M
2022-01-18 130.00 130.29 125.31 125.31 0.4M
2022-01-14 128.58 131.21 127.37 129.96 0.3M
2022-01-13 128.79 130.50 128.32 129.18 0.3M
2022-01-12 129.54 130.34 128.54 128.54 0.4M
2022-01-11 127.63 129.33 127.35 128.74 0.3M
2022-01-10 131.73 131.73 128.65 129.31 0.2M
2022-01-07 130.96 132.97 130.05 132.06 0.3M
2022-01-06 129.93 131.69 128.64 129.90 0.1M
2022-01-05 130.93 132.06 128.30 128.94 0.2M
2022-01-04 129.19 131.83 129.19 131.54 0.1M
2022-01-03 128.50 129.99 127.77 128.77 0.2M