Heico Corporation Common Stockのデータ

Heico Corporation Common Stockの基本情報

名前 Heico Corporation Common Stock
ティッカー HEI
国 United States
上場年 nan
セクター Capital Goods

Heico Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.09 127.21 128.64 127.36 270200.0 127.36
2021-02-12 130.2 128.35 129.54 128.54 298600.0 128.54
2021-02-11 132.09 129.74 130.62 130.45 201800.0 130.45
2021-02-10 133.04 129.77 132.2 129.91 268900.0 129.91
2021-02-09 131.85 129.5 131.46 131.54 193700.0 131.54
2021-02-08 131.94 129.77 129.77 131.84 206400.0 131.84
2021-02-05 130.27 128.03 129.44 128.97 291800.0 128.97
2021-02-04 129.73 127.15 127.68 128.71 346400.0 128.71
2021-02-03 127.39 123.9 124.58 126.8 412600.0 126.8
2021-02-02 125.21 120.45 121.18 124.93 601800.0 124.93
2021-02-01 120.24 118.02 119.4 119.22 413300.0 119.22
2021-01-29 119.04 116.31 117.87 117.74 553600.0 117.74
2021-01-28 120.61 116.3 117.54 118.43 803100.0 118.43
2021-01-27 121.46 115.57 121.19 116.13 731500.0 116.13
2021-01-26 127.94 121.99 127.25 122.13 377300.0 122.13
2021-01-25 128.78 125.84 128.39 126.34 435500.0 126.34
2021-01-22 131.5 128.26 130.25 128.7 705800.0 128.7
2021-01-21 136.53 131.0 135.72 131.61 519000.0 131.61
2021-01-20 137.6 136.04 137.03 136.72 369600.0 136.72
2021-01-19 137.36 135.45 136.03 136.01 343100.0 136.01
2021-01-15 137.84 134.91 137.84 135.06 483500.0 135.06
2021-01-14 141.31 138.04 139.05 138.78 499400.0 138.78
2021-01-13 138.45 136.39 136.46 138.02 271200.0 138.02
2021-01-12 138.65 136.74 138.46 137.08 229000.0 137.08
2021-01-11 138.76 136.02 136.02 137.65 233000.0 137.65
2021-01-08 139.15 136.38 137.44 138.5 430700.0 138.5
2021-01-07 137.41 135.32 135.78 137.04 419600.0 137.04
2021-01-06 135.19 130.33 130.33 134.32 537200.0 134.32
2021-01-05 131.0 127.69 127.71 130.88 309000.0 130.8
2021-01-04 132.85 126.42 132.48 127.62 428700.0 127.54
2020-12-31 133.66 131.5 132.23 132.4 328900.0 132.32
2020-12-30 133.55 131.09 131.09 132.49 712800.0 132.41
2020-12-29 132.99 129.54 132.77 131.22 177600.0 131.14
2020-12-28 133.32 131.51 131.93 132.04 230800.0 131.96
2020-12-24 131.8 130.38 131.75 131.2 84500.0 131.12
2020-12-23 133.49 130.89 131.12 131.65 372200.0 131.57
2020-12-22 130.79 127.87 128.73 129.09 490100.0 129.01
2020-12-21 133.28 129.35 129.79 131.67 571500.0 131.59
2020-12-18 134.23 131.16 131.45 133.09 874800.0 133.01
2020-12-17 133.5 131.39 132.91 131.56 599500.0 131.48
2020-12-16 135.09 131.77 134.43 132.5 360900.0 132.42
2020-12-15 134.02 131.88 132.77 133.95 414700.0 133.87
2020-12-14 134.16 131.81 133.02 132.33 441900.0 132.25
2020-12-11 132.24 130.03 130.8 131.86 433900.0 131.78
2020-12-10 131.97 129.71 130.13 131.09 331900.0 131.01
2020-12-09 133.1 129.71 132.49 130.88 317600.0 130.8
2020-12-08 134.76 131.08 132.51 132.23 295600.0 132.15
2020-12-07 134.49 132.49 133.9 133.56 334300.0 133.48
2020-12-04 133.57 131.37 132.49 132.85 208900.0 132.77
2020-12-03 133.9 129.18 130.19 131.56 432500.0 131.48
2020-12-02 130.08 126.48 127.92 129.66 430300.0 129.58
2020-12-01 129.77 125.17 125.24 128.81 439700.0 128.73
2020-11-30 126.81 123.38 126.5 123.58 475700.0 123.5
2020-11-27 129.34 126.11 129.32 127.06 116600.0 126.98
2020-11-25 129.54 127.46 128.9 128.46 350900.0 128.38
2020-11-24 131.29 129.36 130.54 129.6 632500.0 129.52
2020-11-23 130.15 127.64 128.77 128.25 489600.0 128.17
2020-11-20 132.98 127.61 132.98 127.98 573800.0 127.9
2020-11-19 134.82 132.45 133.46 133.17 543500.0 133.09
2020-11-18 137.97 134.11 137.22 134.29 360400.0 134.21
2020-11-17 137.13 132.16 133.87 135.47 324200.0 135.39
2020-11-16 136.37 133.45 134.5 135.46 616300.0 135.38
2020-11-13 130.16 126.57 126.85 130.07 433800.0 129.99
2020-11-12 126.85 124.3 125.01 125.29 438900.0 125.21
2020-11-11 129.77 125.37 129.73 126.68 375700.0 126.6
2020-11-10 130.92 125.81 126.32 129.77 508200.0 129.69
2020-11-09 129.25 120.92 122.67 125.79 762100.0 125.71
2020-11-06 115.52 113.71 114.9 115.0 201900.0 114.93
2020-11-05 114.95 113.37 113.44 114.04 294300.0 113.97
2020-11-04 114.74 111.35 112.7 113.22 239300.0 113.15
2020-11-03 113.96 110.01 110.57 112.97 346800.0 112.9
2020-11-02 109.53 106.39 106.5 108.63 262800.0 108.56
2020-10-30 106.3 102.93 105.34 105.05 327100.0 104.99
2020-10-29 106.21 102.64 104.0 105.5 390200.0 105.44
2020-10-28 108.42 104.15 104.83 104.18 333200.0 104.12
2020-10-27 108.94 106.48 108.67 106.92 333700.0 106.85
2020-10-26 112.55 108.66 112.55 109.16 339000.0 109.09
2020-10-23 114.88 112.56 114.1 114.08 265800.0 114.01
2020-10-22 113.41 110.17 110.17 112.98 245500.0 112.91
2020-10-21 112.45 110.13 111.09 110.5 229000.0 110.43
2020-10-20 113.2 110.61 111.62 110.97 327500.0 110.9
2020-10-19 114.0 110.41 113.24 110.57 230200.0 110.5
2020-10-16 115.18 112.62 115.18 112.7 440500.0 112.63
2020-10-15 116.0 109.21 109.77 114.59 647600.0 114.52
2020-10-14 111.14 108.92 108.92 109.78 189100.0 109.71
2020-10-13 110.6 108.94 109.61 109.41 181200.0 109.34
2020-10-12 111.93 110.7 111.71 110.73 206900.0 110.66
2020-10-09 113.22 111.29 112.0 111.66 243400.0 111.59
2020-10-08 112.09 110.66 111.87 111.78 213800.0 111.71
2020-10-07 111.06 108.56 109.01 110.48 337700.0 110.41
2020-10-06 109.05 105.89 107.87 106.04 354400.0 105.98
2020-10-05 108.4 106.36 107.55 106.67 226000.0 106.6
2020-10-02 106.37 102.01 102.07 106.1 245300.0 106.04
2020-10-01 106.9 104.63 106.15 105.42 273100.0 105.36
2020-09-30 106.28 103.47 104.73 104.66 521700.0 104.6
2020-09-29 105.71 104.04 104.98 104.44 269400.0 104.38
2020-09-28 107.39 105.13 106.15 105.44 400800.0 105.38
2020-09-25 104.55 100.29 100.5 104.17 472400.0 104.11
2020-09-24 103.24 99.55 102.29 101.48 468600.0 101.42
2020-09-23 109.06 102.83 107.61 102.9 358200.0 102.84
2020-09-22 108.55 106.66 106.85 107.51 298400.0 107.44
2020-09-21 109.46 106.01 109.16 106.8 398800.0 106.73
2020-09-18 113.77 110.83 112.01 111.35 901500.0 111.28
2020-09-17 113.93 109.68 110.5 112.22 467600.0 112.15
2020-09-16 113.01 109.29 109.84 111.68 363500.0 111.61
2020-09-15 111.15 109.01 110.15 109.65 457100.0 109.58
2020-09-14 110.28 108.58 109.33 110.02 415200.0 109.95
2020-09-11 109.34 106.89 107.21 109.01 364000.0 108.94
2020-09-10 110.64 107.14 109.37 107.2 345600.0 107.13
2020-09-09 110.75 108.27 110.75 108.61 461100.0 108.54
2020-09-08 110.96 107.84 110.56 109.49 407400.0 109.42
2020-09-04 114.83 109.41 114.52 111.44 457100.0 111.37
2020-09-03 115.42 111.74 114.95 113.49 705200.0 113.42
2020-09-02 114.99 111.46 112.0 114.51 510500.0 114.44
2020-09-01 112.6 108.68 109.28 111.98 414200.0 111.91
2020-08-31 110.37 108.97 109.74 109.92 392800.0 109.85
2020-08-28 110.66 108.96 109.21 110.59 391200.0 110.52
2020-08-27 109.29 107.0 107.53 108.25 678800.0 108.18
2020-08-26 109.2 101.7 109.0 106.15 860700.0 106.09
2020-08-25 112.13 109.54 110.73 110.34 604300.0 110.27
2020-08-24 110.7 106.15 106.85 110.66 465100.0 110.59
2020-08-21 106.59 105.24 105.55 105.8 221800.0 105.74
2020-08-20 106.19 103.92 105.67 106.02 266900.0 105.96
2020-08-19 107.7 104.24 105.45 106.64 435200.0 106.57
2020-08-18 105.65 103.76 105.25 105.26 216100.0 105.2
2020-08-17 107.28 105.14 107.28 105.24 393000.0 105.18
2020-08-14 107.1 105.37 105.39 106.57 201700.0 106.5
2020-08-13 106.75 103.04 103.8 105.96 329200.0 105.9
2020-08-12 106.44 102.89 106.44 104.71 352400.0 104.65
2020-08-11 108.06 103.71 104.84 103.85 642000.0 103.79
2020-08-10 103.0 100.68 100.77 102.89 290200.0 102.83
2020-08-07 100.83 99.67 100.11 100.39 204500.0 100.33
2020-08-06 100.75 99.33 99.86 100.51 279900.0 100.45
2020-08-05 101.03 97.62 98.5 100.08 410000.0 100.02
2020-08-04 97.79 96.08 96.53 97.58 257100.0 97.52
2020-08-03 96.48 93.33 96.13 96.43 290900.0 96.37
2020-07-31 96.12 94.11 96.11 96.12 245300.0 96.06
2020-07-30 96.6 94.07 94.99 95.77 255200.0 95.71
2020-07-29 96.03 94.27 95.19 95.86 324800.0 95.8
2020-07-28 95.67 93.59 93.95 94.29 197400.0 94.23
2020-07-27 95.86 93.82 95.19 94.26 256500.0 94.2
2020-07-24 97.21 95.05 97.21 95.45 263300.0 95.39
2020-07-23 99.32 96.5 98.37 97.27 260000.0 97.21
2020-07-22 98.7 96.85 97.0 98.67 191400.0 98.61
2020-07-21 99.45 96.92 98.78 97.26 278600.0 97.2
2020-07-20 98.45 96.97 97.34 97.68 336900.0 97.62
2020-07-17 98.29 96.8 97.47 97.78 425800.0 97.72
2020-07-16 97.52 95.34 95.62 96.69 335000.0 96.63
2020-07-15 97.92 95.87 96.5 96.67 331400.0 96.61
2020-07-14 94.56 92.45 93.42 94.48 292900.0 94.42
2020-07-13 96.61 93.2 95.95 93.63 418500.0 93.57
2020-07-10 95.63 93.94 94.62 94.84 301500.0 94.78
2020-07-09 98.64 94.2 98.64 94.87 392200.0 94.81
2020-07-08 99.56 97.47 97.94 99.1 269100.0 99.04
2020-07-07 101.05 97.62 99.73 97.76 372700.0 97.7
2020-07-06 102.21 99.76 101.7 100.75 276400.0 100.69
2020-07-02 103.37 98.87 102.53 99.88 303100.0 99.82
2020-07-01 103.03 99.73 99.98 100.75 443600.0 100.69
2020-06-30 100.36 98.16 99.4 99.65 704300.0 99.59
2020-06-29 101.14 95.49 96.64 100.7 607600.0 100.56
2020-06-26 98.71 94.55 98.64 95.15 708600.0 95.02
2020-06-25 99.28 96.43 96.82 99.17 604600.0 99.03
2020-06-24 105.01 98.92 104.8 98.97 648200.0 98.83
2020-06-23 108.42 105.06 108.07 105.08 647600.0 104.93
2020-06-22 111.97 105.79 110.81 107.02 709600.0 106.87
2020-06-19 112.47 110.54 112.44 111.25 1134400.0 111.09
2020-06-18 112.01 109.05 109.59 110.85 689400.0 110.69
2020-06-17 111.97 110.0 110.77 111.25 704600.0 111.09
2020-06-16 114.7 109.03 114.55 110.77 401400.0 110.61
2020-06-15 109.67 104.5 104.81 109.08 459500.0 108.93
2020-06-12 110.74 106.0 110.43 109.49 802300.0 109.34
2020-06-11 108.06 103.94 104.19 105.17 792800.0 105.02
2020-06-10 113.38 108.96 112.82 111.13 672600.0 110.97
2020-06-09 115.91 112.52 113.22 113.72 377400.0 113.56
2020-06-08 118.67 116.06 117.67 116.72 592200.0 116.56
2020-06-05 119.56 114.06 116.36 114.34 759300.0 114.18
2020-06-04 112.18 107.51 110.25 110.78 554800.0 110.62
2020-06-03 110.86 104.2 104.2 110.37 562600.0 110.21
2020-06-02 104.92 102.83 104.9 103.06 453500.0 102.92
2020-06-01 104.34 101.34 101.54 103.4 597700.0 103.25
2020-05-29 103.71 100.62 102.51 100.76 950800.0 100.62
2020-05-28 109.31 103.78 104.9 103.92 943000.0 103.77
2020-05-27 109.78 101.5 109.0 105.15 1523800.0 105.0
2020-05-26 100.27 97.32 98.05 99.62 990300.0 99.48
2020-05-22 94.45 91.56 93.83 93.99 603000.0 93.86
2020-05-21 93.57 90.64 91.97 93.11 791700.0 92.98
2020-05-20 91.96 89.63 90.18 91.02 451300.0 90.89
2020-05-19 91.92 88.4 90.5 88.51 572000.0 88.39
2020-05-18 91.57 85.72 86.5 90.82 720700.0 90.69
2020-05-15 86.76 82.57 84.61 83.18 999200.0 83.06
2020-05-14 86.75 81.56 84.21 85.95 615800.0 85.83
2020-05-13 88.45 84.87 88.28 85.74 584500.0 85.62
2020-05-12 91.81 88.92 90.85 88.99 589800.0 88.86
2020-05-11 91.08 88.04 89.53 90.36 836100.0 90.23
2020-05-08 90.74 86.54 86.54 90.43 675500.0 90.3
2020-05-07 86.18 82.59 83.53 85.07 471900.0 84.95
2020-05-06 83.85 80.82 83.21 81.28 666400.0 81.17
2020-05-05 85.98 81.93 83.97 82.38 944200.0 82.26
2020-05-04 83.03 79.65 81.02 82.47 647400.0 82.35
2020-05-01 86.04 81.87 85.79 83.15 721200.0 83.03
2020-04-30 90.0 86.47 89.43 87.6 758900.0 87.48
2020-04-29 91.12 86.77 87.34 90.98 1123700.0 90.85
2020-04-28 85.16 80.37 81.05 84.73 1212900.0 84.61
2020-04-27 79.45 74.25 75.63 78.69 1264100.0 78.58
2020-04-24 78.31 75.7 77.69 75.7 602700.0 75.59
2020-04-23 80.1 77.3 78.08 77.48 564800.0 77.37
2020-04-22 78.0 76.11 77.92 77.16 450500.0 77.05
2020-04-21 79.4 75.3 78.65 75.69 600200.0 75.58
2020-04-20 82.65 79.49 80.82 80.73 462800.0 80.62
2020-04-17 83.74 79.22 79.22 82.61 876200.0 82.49
2020-04-16 81.5 75.36 79.72 76.2 1040700.0 76.09
2020-04-15 80.43 74.85 76.26 79.17 963900.0 79.06
2020-04-14 81.3 77.96 79.83 78.07 801500.0 77.96
2020-04-13 80.82 77.23 80.0 77.83 674900.0 77.72
2020-04-09 89.33 81.77 87.71 82.0 1051900.0 81.88
2020-04-08 86.8 79.58 80.95 84.69 1065000.0 84.57
2020-04-07 83.14 77.36 81.65 79.37 1709000.0 79.26
2020-04-06 77.39 70.0 71.83 76.63 712100.0 76.52
2020-04-03 71.32 67.12 70.33 68.08 862700.0 67.98
2020-04-02 72.62 68.5 68.88 70.69 1382800.0 70.59
2020-04-01 73.0 67.74 71.84 68.83 1302900.0 68.73
2020-03-31 79.12 74.18 75.52 74.61 1264000.0 74.51
2020-03-30 80.09 74.46 79.96 76.89 1100000.0 76.78
2020-03-27 84.95 80.7 83.7 81.71 1248900.0 81.6
2020-03-26 87.33 79.36 80.04 87.08 1286500.0 86.96
2020-03-25 83.49 73.35 75.72 77.67 1229800.0 77.56
2020-03-24 75.37 69.92 70.43 74.57 1267100.0 74.47
2020-03-23 69.29 63.82 67.92 66.56 1319400.0 66.47
2020-03-20 78.33 67.02 68.39 70.2 1917500.0 70.1
2020-03-19 67.7 57.81 59.02 66.39 1372000.0 66.3
2020-03-18 63.99 52.01 63.12 61.66 2634800.0 61.57
2020-03-17 70.5 64.91 69.95 67.68 1623700.0 67.58
2020-03-16 77.85 69.63 73.53 70.51 1080700.0 70.41
2020-03-13 86.27 81.63 85.53 84.32 1380700.0 84.2
2020-03-12 87.49 78.48 84.27 81.0 1607300.0 80.89
2020-03-11 98.32 89.23 96.44 90.06 1079600.0 89.93
2020-03-10 100.5 96.21 99.03 99.33 1022300.0 99.19
2020-03-09 100.66 94.63 100.23 96.67 1012100.0 96.53
2020-03-06 108.24 102.08 108.24 105.08 1683000.0 104.93
2020-03-05 117.72 108.9 117.0 111.39 1656300.0 111.23
2020-03-04 119.09 113.46 114.47 118.97 808600.0 118.8
2020-03-03 116.45 112.37 113.04 113.07 1137400.0 112.91
2020-03-02 113.15 107.33 107.86 112.7 1319800.0 112.54
2020-02-28 108.83 103.09 104.0 107.85 2366200.0 107.7
2020-02-27 105.78 99.42 102.0 105.32 2159800.0 105.17
2020-02-26 116.83 103.14 114.51 103.33 1882900.0 103.18
2020-02-25 120.48 112.82 119.54 113.34 1118000.0 113.18
2020-02-24 124.07 118.89 124.07 119.0 723900.0 118.83
2020-02-21 127.44 126.27 126.76 126.77 520800.0 126.59
2020-02-20 130.45 126.26 129.77 127.23 394900.0 127.05
2020-02-19 130.67 128.91 128.91 129.6 478400.0 129.42
2020-02-18 130.15 128.6 129.49 128.77 343700.0 128.59