Stockscreener 앱 받기
312.02
1.90%
-6.05
시간 외 거래:
312.18
0.16
+0.05%
Heico Corp 주식 (HEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $318.3 | $311.8 | $6.46 | 427,032.0 | -1.90% |
| 2025-08-28 | $318.6 | $315.8 | $2.88 | 392,703.0 | +0.48% |
| 2025-08-27 | $336.4 | $316.5 | $19.93 | 683,105.0 | -4.70% |
| 2025-08-26 | $333.3 | $319.1 | $14.26 | 1,105,154.0 | +8.78% |
| 2025-08-25 | $313.5 | $304.4 | $9.10 | 772,455.0 | -1.37% |
| 2025-08-22 | $313.2 | $308.3 | $4.88 | 417,970.0 | +0.61% |
| 2025-08-21 | $310.2 | $305.5 | $4.73 | 322,779.0 | +0.16% |
| 2025-08-20 | $309.1 | $304.3 | $4.80 | 496,850.0 | +0.90% |
| 2025-08-19 | $308.2 | $303.0 | $5.14 | 528,496.0 | -1.19% |
| 2025-08-18 | $309.4 | $304.2 | $5.22 | 404,355.0 | +0.08% |
| 2025-08-15 | $310.7 | $306.9 | $3.84 | 243,503.0 | -1.06% |
| 2025-08-14 | $313.5 | $309.9 | $3.60 | 266,881.0 | -0.55% |
| 2025-08-13 | $318.2 | $307.3 | $10.89 | 376,979.0 | -0.99% |
| 2025-08-12 | $316.3 | $308.5 | $7.79 | 327,627.0 | +1.15% |
| 2025-08-11 | $315.6 | $306.0 | $9.56 | 247,173.0 | -0.29% |
| 2025-08-08 | $321.9 | $313.3 | $8.62 | 337,552.0 | -1.05% |
| 2025-08-07 | $316.9 | $311.4 | $5.49 | 315,951.0 | +0.06% |
| 2025-08-06 | $316.6 | $310.0 | $6.57 | 316,452.0 | +1.07% |
| 2025-08-05 | $338.9 | $311.9 | $27.06 | 1,065,395.0 | -7.22% |
Heico Corp 주식 (HEI) 연도별 가격 이력
이 심층 분석에서는 Heico Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heico Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heico Corp 주식 (HEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $338.9 | $303.0 | $35.90 | 10,825,913.0 | -4.52% |
| 2025-07 | $328.6 | $309.5 | $19.10 | 7,829,431.0 | -0.37% |
| 2025-06 | $328.4 | $296.6 | $31.80 | 9,344,667.0 | +9.46% |
| 2025-05 | $303.3 | $250.4 | $52.93 | 11,021,507.0 | +19.49% |
| 2025-04 | $273.0 | $229.1 | $43.90 | 12,456,229.0 | -6.15% |
| 2025-03 | $272.6 | $248.5 | $24.07 | 9,613,098.0 | +0.95% |
| 2025-02 | $266.1 | $216.7 | $49.43 | 10,931,178.0 | +10.77% |
| 2025-01 | $243.8 | $222.0 | $21.85 | 11,807,425.0 | +0.50% |
Heico Corp 주식 (HEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $273.6 | $232.9 | $40.73 | 11,217,980.0 | -12.32% |
| 2024-11 | $283.6 | $245.0 | $38.62 | 9,086,524.0 | +11.60% |
| 2024-10 | $267.4 | $244.6 | $22.81 | 7,554,420.0 | -6.32% |
| 2024-09 | $269.4 | $247.2 | $22.20 | 7,144,432.0 | +1.92% |
| 2024-08 | $259.0 | $218.1 | $40.99 | 8,584,148.0 | +6.31% |
| 2024-07 | $242.6 | $219.9 | $22.76 | 7,908,992.0 | +7.93% |
| 2024-06 | $232.0 | $220.9 | $11.16 | 7,861,390.0 | +0.83% |
| 2024-05 | $225.6 | $206.6 | $18.99 | 8,448,909.0 | +6.93% |
| 2024-04 | $209.7 | $185.0 | $24.62 | 7,273,220.0 | +8.59% |
| 2024-03 | $196.0 | $182.5 | $13.52 | 6,935,617.0 | -1.24% |
| 2024-02 | $200.6 | $178.2 | $22.44 | 9,367,118.0 | +7.69% |
| 2024-01 | $185.4 | $169.7 | $15.70 | 6,952,929.0 | +0.40% |
Heico Corp 주식 (HEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $191.0 | $171.8 | $19.17 | 8,568,850.0 | +4.58% |
| 2023-11 | $175.2 | $157.1 | $18.14 | 6,072,997.0 | +7.97% |
| 2023-10 | $169.0 | $155.4 | $13.57 | 6,156,214.0 | -2.17% |
| 2023-09 | $171.1 | $157.2 | $13.84 | 6,845,859.0 | -4.02% |
| 2023-08 | $179.5 | $156.2 | $23.27 | 8,890,514.0 | -4.13% |
| 2023-07 | $182.2 | $170.4 | $11.74 | 5,476,470.0 | -0.54% |
| 2023-06 | $177.9 | $153.6 | $24.28 | 7,506,251.0 | +14.47% |
| 2023-05 | $180.6 | $153.9 | $26.64 | 9,858,037.0 | -8.34% |
| 2023-04 | $172.7 | $164.2 | $8.55 | 4,501,954.0 | -1.40% |
| 2023-03 | $175.6 | $161.5 | $14.15 | 6,398,499.0 | +3.30% |
| 2023-02 | $177.6 | $163.2 | $14.30 | 7,296,919.0 | -3.15% |
| 2023-01 | $172.1 | $149.1 | $23.04 | 7,390,638.0 | +11.27% |
0.21%
4.43%
자본화:
|
볼륨(24시간):