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 |
| Feb 22, 2024 | $56.20 | $56.24 | $52.79 | $53.38 | 262 787 |
| Feb 21, 2024 | $54.21 | $55.18 | $54.07 | $54.80 | 224 354 |
| Feb 20, 2024 | $54.21 | $54.69 | $53.94 | $54.21 | 147 716 |
| Feb 16, 2024 | $55.80 | $56.43 | $55.17 | $55.17 | 138 839 |
| Feb 15, 2024 | $54.47 | $56.40 | $54.47 | $56.33 | 188 203 |
| Feb 14, 2024 | $53.65 | $54.97 | $53.45 | $54.54 | 192 504 |
| Feb 13, 2024 | $54.67 | $54.67 | $52.49 | $52.95 | 381 235 |
| Feb 12, 2024 | $55.47 | $57.09 | $55.47 | $57.04 | 233 570 |
| Feb 09, 2024 | $54.85 | $55.16 | $54.23 | $55.01 | 106 211 |
| Feb 08, 2024 | $54.39 | $54.79 | $53.93 | $54.35 | 183 913 |
| Feb 07, 2024 | $54.39 | $54.87 | $53.57 | $54.09 | 98 780 |
| Feb 06, 2024 | $53.67 | $54.45 | $53.67 | $53.96 | 69 581 |
| Feb 05, 2024 | $54.10 | $54.10 | $52.75 | $53.84 | 115 763 |
| Feb 02, 2024 | $53.67 | $55.50 | $53.36 | $54.84 | 116 801 |
| Feb 01, 2024 | $54.19 | $55.01 | $53.24 | $54.75 | 151 055 |
| Jan 31, 2024 | $54.55 | $55.68 | $53.69 | $53.79 | 363 169 |
| Jan 30, 2024 | $53.48 | $54.72 | $53.44 | $54.40 | 209 134 |
| Jan 29, 2024 | $52.73 | $53.95 | $52.73 | $53.95 | 126 530 |
| Jan 26, 2024 | $53.10 | $53.28 | $52.27 | $53.00 | 231 436 |
| Jan 25, 2024 | $51.87 | $53.72 | $51.77 | $52.72 | 282 095 |
| Jan 24, 2024 | $51.86 | $51.92 | $50.32 | $50.60 | 162 675 |
| Jan 23, 2024 | $50.54 | $51.18 | $50.42 | $50.88 | 198 037 |
| Jan 22, 2024 | $49.04 | $50.26 | $48.95 | $49.98 | 148 160 |
| Jan 19, 2024 | $48.50 | $48.66 | $47.44 | $48.64 | 100 679 |
| Jan 18, 2024 | $47.86 | $48.46 | $47.51 | $48.18 | 95 069 |
