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 |
| Aug 23, 2023 | $44.31 | $45.23 | $43.86 | $44.93 | 106 988 |
| Aug 22, 2023 | $46.00 | $46.30 | $44.26 | $44.31 | 113 112 |
| Aug 21, 2023 | $45.50 | $45.94 | $45.07 | $45.71 | 144 165 |
| Aug 18, 2023 | $44.76 | $45.57 | $44.31 | $45.52 | 141 048 |
| Aug 17, 2023 | $46.27 | $46.97 | $45.09 | $45.31 | 103 749 |
| Aug 16, 2023 | $47.19 | $47.87 | $46.16 | $46.16 | 84 447 |
| Aug 15, 2023 | $47.86 | $48.03 | $46.97 | $47.25 | 81 385 |
| Aug 14, 2023 | $48.11 | $48.68 | $47.80 | $48.35 | 87 692 |
| Aug 11, 2023 | $47.24 | $48.64 | $47.24 | $48.50 | 127 479 |
| Aug 10, 2023 | $48.31 | $48.94 | $46.91 | $47.17 | 183 953 |
| Aug 09, 2023 | $48.80 | $48.80 | $48.00 | $48.20 | 85 275 |
| Aug 08, 2023 | $48.75 | $49.05 | $47.76 | $48.80 | 124 999 |
| Aug 07, 2023 | $48.78 | $50.14 | $48.56 | $49.86 | 91 826 |
| Aug 04, 2023 | $48.81 | $49.74 | $48.60 | $48.71 | 110 413 |
| Aug 03, 2023 | $48.46 | $49.07 | $47.73 | $48.77 | 144 274 |
| Aug 02, 2023 | $49.12 | $49.92 | $48.61 | $48.90 | 181 453 |
| Aug 01, 2023 | $48.58 | $50.36 | $48.53 | $49.78 | 227 558 |
| Jul 31, 2023 | $47.21 | $49.95 | $47.21 | $48.58 | 544 851 |
| Jul 28, 2023 | $45.61 | $47.19 | $44.84 | $46.69 | 381 746 |
| Jul 27, 2023 | $48.30 | $48.80 | $43.50 | $43.97 | 449 551 |
| Jul 26, 2023 | $47.14 | $48.00 | $46.54 | $46.71 | 333 610 |
| Jul 25, 2023 | $46.98 | $47.87 | $46.84 | $47.09 | 184 595 |
| Jul 24, 2023 | $46.92 | $47.76 | $46.92 | $47.45 | 163 276 |
| Jul 21, 2023 | $48.45 | $48.45 | $46.59 | $46.64 | 226 098 |
| Jul 20, 2023 | $48.27 | $48.94 | $47.79 | $47.97 | 229 058 |
