Stockscreener 앱 받기
264.47
0.80%
2.11
시간 외 거래:
264.47
Heico Corp 주식 (HEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $266.7 | $261.3 | $5.44 | 346,679.0 | +0.80% |
| 2025-05-02 | $263.6 | $258.4 | $5.23 | 418,951.0 | +2.01% |
| 2025-05-01 | $258.5 | $250.4 | $8.11 | 383,813.0 | +2.56% |
| 2025-04-30 | $251.2 | $247.4 | $3.84 | 473,755.0 | +0.36% |
| 2025-04-29 | $251.4 | $247.0 | $4.36 | 374,827.0 | +1.00% |
| 2025-04-28 | $249.6 | $245.7 | $3.90 | 447,478.0 | +0.57% |
| 2025-04-25 | $248.5 | $243.6 | $4.98 | 491,585.0 | -0.49% |
| 2025-04-24 | $247.9 | $241.8 | $6.12 | 421,532.0 | +1.86% |
| 2025-04-23 | $248.4 | $241.5 | $6.91 | 581,321.0 | +0.71% |
| 2025-04-22 | $242.5 | $237.2 | $5.31 | 687,825.0 | +1.57% |
| 2025-04-21 | $243.0 | $234.5 | $8.52 | 386,390.0 | -3.06% |
| 2025-04-17 | $247.3 | $242.2 | $5.14 | 548,189.0 | -0.98% |
| 2025-04-16 | $251.7 | $245.2 | $6.45 | 443,776.0 | -1.51% |
| 2025-04-15 | $256.0 | $249.5 | $6.52 | 525,340.0 | -1.24% |
| 2025-04-14 | $256.1 | $251.1 | $5.03 | 729,348.0 | +1.65% |
| 2025-04-11 | $251.8 | $246.1 | $5.65 | 874,586.0 | +0.22% |
| 2025-04-10 | $255.4 | $243.1 | $12.28 | 724,403.0 | -1.64% |
| 2025-04-09 | $254.9 | $234.4 | $20.53 | 793,046.0 | +6.15% |
| 2025-04-08 | $246.7 | $234.6 | $12.05 | 573,695.0 | +1.03% |
| 2025-04-07 | $247.0 | $229.1 | $17.91 | 773,986.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $266.7 | $250.4 | $16.32 | 1,496,122.0 | +5.47% |
| 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% |
0.51%
0.18%
자본화:
|
볼륨(24시간):