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 |
| Sep 28, 2023 | $43.39 | $44.82 | $43.39 | $44.38 | 185 923 |
| Sep 27, 2023 | $42.42 | $43.70 | $42.37 | $43.39 | 208 351 |
| Sep 26, 2023 | $41.99 | $42.74 | $41.92 | $41.92 | 101 760 |
| Sep 25, 2023 | $41.93 | $42.69 | $41.82 | $42.41 | 105 335 |
| Sep 22, 2023 | $41.74 | $42.47 | $41.74 | $42.21 | 126 500 |
| Sep 21, 2023 | $42.41 | $42.46 | $41.32 | $41.65 | 208 126 |
| Sep 20, 2023 | $43.48 | $44.17 | $42.70 | $42.79 | 136 726 |
| Sep 19, 2023 | $43.41 | $43.97 | $43.09 | $43.09 | 162 681 |
| Sep 18, 2023 | $43.96 | $44.62 | $43.48 | $43.51 | 134 384 |
| Sep 15, 2023 | $43.48 | $43.88 | $42.93 | $43.82 | 322 028 |
| Sep 14, 2023 | $43.30 | $44.10 | $43.02 | $43.55 | 169 562 |
| Sep 13, 2023 | $43.78 | $43.84 | $42.53 | $42.65 | 309 319 |
| Sep 12, 2023 | $43.20 | $44.33 | $43.20 | $43.78 | 205 790 |
| Sep 11, 2023 | $43.67 | $44.04 | $42.90 | $43.41 | 269 892 |
| Sep 08, 2023 | $43.66 | $43.77 | $43.01 | $43.29 | 173 899 |
| Sep 07, 2023 | $44.17 | $45.71 | $42.78 | $43.48 | 209 060 |
| Sep 06, 2023 | $44.60 | $45.18 | $44.12 | $44.51 | 156 775 |
| Sep 05, 2023 | $46.37 | $46.37 | $44.41 | $44.46 | 139 923 |
| Sep 01, 2023 | $46.03 | $46.79 | $45.92 | $46.71 | 145 854 |
| Aug 31, 2023 | $45.65 | $46.09 | $45.27 | $45.32 | 196 346 |
| Aug 30, 2023 | $45.46 | $46.26 | $45.20 | $45.54 | 155 925 |
| Aug 29, 2023 | $44.92 | $45.85 | $44.42 | $45.69 | 138 500 |
| Aug 28, 2023 | $44.23 | $45.41 | $44.23 | $45.00 | 167 045 |
| Aug 25, 2023 | $44.81 | $44.96 | $43.60 | $44.08 | 170 687 |
| Aug 24, 2023 | $44.53 | $45.28 | $44.04 | $44.59 | 97 464 |
