TipRanks
Go Ultimate55% OFF

HEICO (HC1) Historical Prices

DE:HC1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026288.20299.40287.40299.40299.40+2.25%00.00
Oct 30, 2026291.00297.40291.00292.80292.80+4.27%837.29
Oct 29, 2026276.60280.80276.60280.80280.80+0.29%40.35
Oct 28, 2026276.60280.00275.80280.00280.00+1.30%00.00
Oct 27, 2026278.00278.00276.40276.40276.40+0.73%00.00
Oct 26, 2026265.80274.40265.80274.40274.40+3.16%00.00
Oct 23, 2026266.20267.40266.00266.00266.00+0.08%00.00
Oct 22, 2026264.00268.00264.00265.80265.80-2.14%00.00
Oct 21, 2026272.00272.20271.60271.60271.60-0.51%00.00
Oct 20, 2026274.60274.60273.00273.00273.00-2.64%00.00
Oct 19, 2026280.40289.20271.60280.40280.40+2.64%00.00
Oct 16, 2026273.20273.20273.20273.20273.20+3.80%00.00
Oct 15, 2026263.20263.20263.20263.20263.20+0.08%00.00
Oct 14, 2026263.00263.00263.00263.00263.00-0.15%00.00
Oct 13, 2026263.40263.40263.40263.40263.40-0.53%00.00
Oct 12, 2026264.80264.80264.80264.80264.80+0.99%00.00
Oct 09, 2026262.20262.20262.20262.20262.20+0.15%00.00
Oct 08, 2026261.80261.80261.80261.80261.80-2.60%00.00
Oct 07, 2026268.00268.80268.00268.80268.80+0.60%80.54
Oct 06, 2026267.20270.40267.20267.20267.20-0.22%453.15
Oct 05, 2026267.80267.80267.80267.80267.80-0.96%00.00
Oct 02, 2026270.40270.40270.40270.40270.40+1.65%00.00
Oct 01, 2026266.00266.00266.00266.00266.00-1.12%00.00
Sep 30, 2026269.00269.00269.00269.00269.00+1.28%00.00
Sep 29, 2026265.60265.60265.60265.60265.60-0.97%00.00
Sep 28, 2026268.20268.20268.20268.20268.20+0.37%00.00
Sep 25, 2026267.20267.20267.20267.20267.20-1.04%00.00
Sep 24, 2026270.00270.00270.00270.00270.00+0.97%00.00
Sep 23, 2026267.40267.40267.40267.40267.40+1.98%00.00
Sep 22, 2026262.20262.20262.20262.20262.20+1.31%00.00
Sep 21, 2026258.80258.80258.80258.80258.80-2.19%00.00
Sep 18, 2026256.80264.60256.80264.60264.60+1.77%49158.59
Sep 17, 2026260.00260.00260.00260.00260.00+1.80%00.00
Sep 16, 2026255.40255.40255.40255.40255.40-2.07%00.00
Sep 15, 2026260.80260.80260.80260.80260.80-3.48%00.00
Sep 14, 2026270.20270.20270.20270.20270.20+0.90%00.00
Sep 11, 2026267.80267.80267.80267.80267.80+0.37%00.00
Sep 10, 2026266.80266.80266.80266.80266.80-2.41%00.00
Sep 09, 2026269.80273.40269.80273.40273.40-1.37%80.90
Sep 08, 2026277.20277.20277.20277.20277.20-0.22%00.00
Sep 07, 2026277.80277.80277.80277.80277.80-0.14%00.00
Sep 04, 2026278.20278.20278.20278.20278.20+1.02%00.00
Sep 03, 2026276.20276.60275.40275.40275.40-1.08%536.56
Sep 02, 2026278.40278.40278.40278.40278.40-1.69%00.00
Sep 01, 2026283.20283.20283.20283.20283.20-1.53%00.00
Aug 31, 2026287.60287.60287.60287.60287.60+0.28%00.00
Aug 28, 2026286.80286.80286.80286.80286.80-2.91%00.00
Aug 27, 2026295.40295.40295.40295.40295.40-0.87%00.00
Aug 26, 2026304.20304.20298.00298.00298.00-0.86%101.26
Aug 25, 2026300.60300.60300.60300.60300.60-0.46%00.00