NASDAQ:HEES
H&E Equipment Services Stock Price (Quote)
$46.65
-0.400 (-0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.04 | $66.18 | Friday, 3rd May 2024 HEES stock ended at $46.65. This is 0.85% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.92% from a day low at $46.16 to a day high of $47.97. |
| 90 days | $44.04 | $66.18 | |
| 52 weeks | $33.24 | $66.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $42.43 | $43.57 | $42.15 | $42.86 | 166 992 |
| Jun 09, 2023 | $43.77 | $43.77 | $42.08 | $42.39 | 377 145 |
| Jun 08, 2023 | $42.88 | $43.81 | $42.50 | $43.75 | 214 959 |
| Jun 07, 2023 | $41.21 | $43.35 | $41.21 | $43.14 | 260 723 |
| Jun 06, 2023 | $38.71 | $40.91 | $38.41 | $40.77 | 199 706 |
| Jun 05, 2023 | $39.46 | $39.50 | $38.51 | $38.82 | 169 793 |
| Jun 02, 2023 | $37.39 | $39.77 | $37.28 | $39.52 | 155 431 |
| Jun 01, 2023 | $36.04 | $36.71 | $35.59 | $36.48 | 104 280 |
| May 31, 2023 | $37.23 | $37.70 | $35.86 | $35.96 | 134 911 |
| May 30, 2023 | $37.83 | $38.25 | $37.35 | $37.57 | 126 229 |
| May 26, 2023 | $37.89 | $38.17 | $37.22 | $37.82 | 111 445 |
| May 25, 2023 | $36.57 | $37.84 | $36.24 | $37.03 | 184 389 |
| May 24, 2023 | $37.68 | $37.68 | $36.60 | $36.80 | 157 334 |
| May 23, 2023 | $38.29 | $39.09 | $37.76 | $38.14 | 178 834 |
| May 22, 2023 | $37.56 | $38.33 | $36.91 | $38.29 | 167 428 |
| May 19, 2023 | $38.20 | $38.30 | $36.86 | $37.31 | 141 705 |
| May 18, 2023 | $36.81 | $37.78 | $36.81 | $37.56 | 200 167 |
| May 17, 2023 | $35.42 | $37.40 | $35.42 | $37.00 | 282 387 |
| May 16, 2023 | $35.43 | $35.43 | $34.86 | $35.00 | 169 378 |
| May 15, 2023 | $35.10 | $36.21 | $34.75 | $35.75 | 195 002 |
| May 12, 2023 | $35.73 | $35.84 | $34.73 | $34.99 | 150 441 |
| May 11, 2023 | $35.24 | $35.40 | $34.96 | $35.25 | 136 547 |
| May 10, 2023 | $35.49 | $35.74 | $35.16 | $35.62 | 241 193 |
| May 09, 2023 | $34.39 | $35.04 | $33.92 | $34.81 | 191 882 |
| May 08, 2023 | $33.99 | $34.53 | $33.65 | $34.50 | 252 078 |
