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 |
| Dec 08, 2023 | $45.93 | $47.01 | $45.93 | $46.62 | 144 560 |
| Dec 07, 2023 | $46.20 | $46.40 | $45.77 | $46.09 | 114 285 |
| Dec 06, 2023 | $46.36 | $47.69 | $45.85 | $45.92 | 175 789 |
| Dec 05, 2023 | $46.35 | $46.59 | $45.92 | $46.01 | 133 767 |
| Dec 04, 2023 | $46.77 | $47.00 | $46.09 | $46.85 | 131 887 |
| Dec 01, 2023 | $44.25 | $47.08 | $44.25 | $46.79 | 206 209 |
| Nov 30, 2023 | $44.06 | $44.85 | $43.77 | $44.31 | 104 463 |
| Nov 29, 2023 | $43.90 | $44.82 | $43.77 | $43.99 | 139 352 |
| Nov 28, 2023 | $44.39 | $44.54 | $43.22 | $43.28 | 102 197 |
| Nov 27, 2023 | $44.91 | $45.10 | $44.37 | $44.53 | 113 330 |
| Nov 24, 2023 | $45.36 | $45.86 | $45.26 | $45.36 | 46 434 |
| Nov 22, 2023 | $45.58 | $45.76 | $44.58 | $45.24 | 129 016 |
| Nov 21, 2023 | $45.75 | $45.75 | $45.11 | $45.29 | 86 827 |
| Nov 20, 2023 | $45.69 | $46.63 | $45.57 | $45.95 | 109 905 |
| Nov 17, 2023 | $46.94 | $47.33 | $46.58 | $47.04 | 128 906 |
| Nov 16, 2023 | $46.28 | $46.87 | $45.74 | $46.28 | 209 166 |
| Nov 15, 2023 | $46.57 | $47.70 | $46.27 | $46.61 | 290 855 |
| Nov 14, 2023 | $45.00 | $46.59 | $44.70 | $46.44 | 259 259 |
| Nov 13, 2023 | $42.75 | $43.54 | $42.75 | $43.39 | 95 212 |
| Nov 10, 2023 | $42.33 | $43.21 | $41.92 | $43.16 | 126 760 |
| Nov 09, 2023 | $43.02 | $43.17 | $41.82 | $41.91 | 109 856 |
| Nov 08, 2023 | $43.05 | $43.26 | $41.93 | $42.52 | 101 403 |
| Nov 07, 2023 | $42.43 | $43.09 | $42.11 | $43.05 | 133 434 |
| Nov 06, 2023 | $43.64 | $43.64 | $42.16 | $42.71 | 142 178 |
| Nov 03, 2023 | $43.22 | $44.05 | $43.00 | $43.54 | 190 188 |
