NASDAQ:HEES
H&E Equipment Services Stock Price (Quote)
$46.85
+0.0600 (+0.128%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.82 | $47.70 | Monday, 4th Dec 2023 HEES stock ended at $46.85. This is 0.128% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 1.97% from a day low at $46.09 to a day high of $47.00. |
| 90 days | $38.06 | $47.70 | |
| 52 weeks | $32.35 | $56.47 |
Historical H&E Equipment Services prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $46.77 | $47.00 | $46.09 | $46.85 | 131 887 |
| 2023-12-01 | $44.25 | $47.08 | $44.25 | $46.79 | 206 209 |
| 2023-11-30 | $44.06 | $44.85 | $43.77 | $44.31 | 104 463 |
| 2023-11-29 | $43.90 | $44.82 | $43.77 | $43.99 | 139 352 |
| 2023-11-28 | $44.39 | $44.54 | $43.22 | $43.28 | 102 197 |
| 2023-11-27 | $44.91 | $45.10 | $44.37 | $44.53 | 113 330 |
| 2023-11-24 | $45.36 | $45.86 | $45.26 | $45.36 | 46 434 |
| 2023-11-22 | $45.58 | $45.76 | $44.58 | $45.24 | 129 016 |
| 2023-11-21 | $45.75 | $45.75 | $45.11 | $45.29 | 86 827 |
| 2023-11-20 | $45.69 | $46.63 | $45.57 | $45.95 | 109 905 |
| 2023-11-17 | $46.94 | $47.33 | $46.58 | $47.04 | 128 906 |
| 2023-11-16 | $46.28 | $46.87 | $45.74 | $46.28 | 209 166 |
| 2023-11-15 | $46.57 | $47.70 | $46.27 | $46.61 | 290 855 |
| 2023-11-14 | $45.00 | $46.59 | $44.70 | $46.44 | 259 259 |
| 2023-11-13 | $42.75 | $43.54 | $42.75 | $43.39 | 95 212 |
| 2023-11-10 | $42.33 | $43.21 | $41.92 | $43.16 | 126 760 |
| 2023-11-09 | $43.02 | $43.17 | $41.82 | $41.91 | 109 856 |
| 2023-11-08 | $43.05 | $43.26 | $41.93 | $42.52 | 101 403 |
| 2023-11-07 | $42.43 | $43.09 | $42.11 | $43.05 | 133 434 |
| 2023-11-06 | $43.64 | $43.64 | $42.16 | $42.71 | 142 178 |
| 2023-11-03 | $43.22 | $44.05 | $43.00 | $43.54 | 190 188 |
| 2023-11-02 | $41.23 | $42.13 | $41.00 | $42.12 | 184 268 |
| 2023-11-01 | $40.52 | $41.00 | $39.79 | $40.81 | 199 963 |
| 2023-10-31 | $41.26 | $41.30 | $40.62 | $40.72 | 149 884 |
| 2023-10-30 | $41.43 | $41.66 | $40.83 | $41.33 | 224 766 |
