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 |
| Nov 02, 2023 | $41.23 | $42.13 | $41.00 | $42.12 | 184 268 |
| Nov 01, 2023 | $40.52 | $41.00 | $39.79 | $40.81 | 199 963 |
| Oct 31, 2023 | $41.26 | $41.30 | $40.62 | $40.72 | 149 884 |
| Oct 30, 2023 | $41.43 | $41.66 | $40.83 | $41.33 | 224 766 |
| Oct 27, 2023 | $39.83 | $41.36 | $39.83 | $40.74 | 387 660 |
| Oct 26, 2023 | $39.00 | $39.87 | $38.06 | $39.25 | 306 157 |
| Oct 25, 2023 | $39.99 | $40.17 | $39.06 | $39.16 | 309 958 |
| Oct 24, 2023 | $40.71 | $40.83 | $39.86 | $40.24 | 197 576 |
| Oct 23, 2023 | $40.67 | $41.43 | $40.07 | $40.15 | 379 862 |
| Oct 20, 2023 | $41.86 | $41.97 | $40.73 | $40.76 | 206 215 |
| Oct 19, 2023 | $43.51 | $43.75 | $41.93 | $41.96 | 202 561 |
| Oct 18, 2023 | $44.59 | $44.59 | $42.97 | $43.75 | 583 218 |
| Oct 17, 2023 | $43.73 | $45.65 | $43.73 | $45.31 | 170 135 |
| Oct 16, 2023 | $44.05 | $45.00 | $43.88 | $44.23 | 94 400 |
| Oct 13, 2023 | $44.59 | $44.84 | $43.09 | $43.41 | 242 148 |
| Oct 12, 2023 | $43.67 | $44.52 | $42.80 | $44.40 | 305 708 |
| Oct 11, 2023 | $42.56 | $43.79 | $42.18 | $43.55 | 133 089 |
| Oct 10, 2023 | $41.56 | $42.87 | $41.47 | $42.26 | 168 281 |
| Oct 09, 2023 | $41.22 | $41.60 | $40.87 | $41.32 | 138 682 |
| Oct 06, 2023 | $40.27 | $42.07 | $39.79 | $41.39 | 200 029 |
| Oct 05, 2023 | $39.97 | $40.83 | $39.25 | $40.34 | 378 526 |
| Oct 04, 2023 | $41.52 | $41.61 | $39.67 | $40.08 | 233 364 |
| Oct 03, 2023 | $42.08 | $43.12 | $41.08 | $41.47 | 153 852 |
| Oct 02, 2023 | $43.20 | $43.62 | $42.19 | $42.34 | 115 772 |
| Sep 29, 2023 | $44.83 | $45.03 | $43.13 | $43.19 | 215 962 |
