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 |
| Mar 28, 2024 | $64.33 | $64.98 | $63.78 | $64.18 | 263 071 |
| Mar 27, 2024 | $63.51 | $64.67 | $63.35 | $64.62 | 135 917 |
| Mar 26, 2024 | $63.00 | $63.71 | $62.65 | $63.03 | 171 518 |
| Mar 25, 2024 | $63.00 | $63.46 | $62.01 | $62.62 | 207 429 |
| Mar 22, 2024 | $63.44 | $63.55 | $63.04 | $63.28 | 241 272 |
| Mar 21, 2024 | $61.00 | $63.37 | $60.78 | $63.26 | 238 572 |
| Mar 20, 2024 | $59.60 | $61.03 | $59.16 | $60.63 | 218 182 |
| Mar 19, 2024 | $58.49 | $59.85 | $58.49 | $59.63 | 128 019 |
| Mar 18, 2024 | $57.77 | $58.85 | $57.77 | $58.59 | 167 824 |
| Mar 15, 2024 | $56.01 | $58.04 | $56.01 | $57.95 | 422 261 |
| Mar 14, 2024 | $56.44 | $56.82 | $55.78 | $56.34 | 153 566 |
| Mar 13, 2024 | $56.98 | $57.75 | $56.47 | $56.91 | 144 298 |
| Mar 12, 2024 | $57.34 | $57.54 | $56.64 | $57.42 | 164 735 |
| Mar 11, 2024 | $59.18 | $59.18 | $55.36 | $56.73 | 223 917 |
| Mar 08, 2024 | $59.18 | $60.47 | $58.44 | $58.44 | 165 532 |
| Mar 07, 2024 | $58.68 | $59.24 | $58.00 | $58.37 | 144 267 |
| Mar 06, 2024 | $58.76 | $59.00 | $57.07 | $58.02 | 234 916 |
| Mar 05, 2024 | $58.13 | $58.63 | $57.28 | $58.38 | 272 810 |
| Mar 04, 2024 | $57.64 | $59.14 | $57.50 | $58.79 | 236 693 |
| Mar 01, 2024 | $56.93 | $57.73 | $56.49 | $57.46 | 165 745 |
| Feb 29, 2024 | $55.84 | $56.76 | $55.48 | $56.49 | 254 417 |
| Feb 28, 2024 | $53.90 | $55.01 | $53.90 | $54.89 | 111 455 |
| Feb 27, 2024 | $55.56 | $56.02 | $54.20 | $54.52 | 126 415 |
| Feb 26, 2024 | $54.34 | $55.23 | $54.02 | $54.77 | 140 031 |
| Feb 23, 2024 | $54.02 | $54.93 | $53.49 | $54.60 | 194 048 |
