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 |
| Jan 17, 2024 | $47.27 | $47.96 | $47.15 | $47.46 | 92 645 |
| Jan 16, 2024 | $47.92 | $48.43 | $47.64 | $47.97 | 80 904 |
| Jan 12, 2024 | $49.29 | $49.75 | $48.26 | $48.55 | 92 457 |
| Jan 11, 2024 | $48.00 | $48.46 | $47.19 | $48.38 | 149 260 |
| Jan 10, 2024 | $48.42 | $48.82 | $48.01 | $48.26 | 137 903 |
| Jan 09, 2024 | $49.21 | $49.32 | $48.05 | $48.76 | 144 032 |
| Jan 08, 2024 | $49.08 | $50.15 | $48.60 | $50.13 | 143 321 |
| Jan 05, 2024 | $49.11 | $50.10 | $49.01 | $49.05 | 127 305 |
| Jan 04, 2024 | $50.05 | $50.79 | $49.54 | $49.58 | 108 518 |
| Jan 03, 2024 | $51.22 | $51.22 | $49.83 | $49.94 | 137 948 |
| Jan 02, 2024 | $51.92 | $52.63 | $51.38 | $51.81 | 93 841 |
| Dec 29, 2023 | $52.78 | $53.19 | $52.17 | $52.32 | 111 376 |
| Dec 28, 2023 | $52.89 | $53.44 | $52.83 | $52.99 | 66 062 |
| Dec 27, 2023 | $53.93 | $53.97 | $52.79 | $53.10 | 90 946 |
| Dec 26, 2023 | $52.20 | $53.83 | $51.73 | $53.66 | 176 389 |
| Dec 22, 2023 | $52.11 | $52.38 | $51.52 | $51.92 | 125 515 |
| Dec 21, 2023 | $52.35 | $52.55 | $51.26 | $51.83 | 119 115 |
| Dec 20, 2023 | $52.01 | $53.21 | $50.95 | $51.45 | 340 610 |
| Dec 19, 2023 | $52.81 | $53.50 | $52.14 | $52.56 | 274 765 |
| Dec 18, 2023 | $53.54 | $53.54 | $51.84 | $52.14 | 146 146 |
| Dec 15, 2023 | $53.54 | $54.40 | $52.57 | $52.74 | 385 896 |
| Dec 14, 2023 | $50.26 | $53.40 | $50.26 | $53.27 | 344 061 |
| Dec 13, 2023 | $47.28 | $49.34 | $46.13 | $49.27 | 284 286 |
| Dec 12, 2023 | $47.61 | $47.61 | $46.69 | $46.93 | 139 861 |
| Dec 11, 2023 | $47.05 | $47.71 | $46.70 | $47.65 | 131 560 |
