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 |
| Mar 14, 2016 | $15.65 | $16.37 | $15.43 | $16.15 | 332 100 |
| Mar 11, 2016 | $15.88 | $16.72 | $15.69 | $15.75 | 283 500 |
| Mar 10, 2016 | $15.86 | $15.99 | $15.25 | $15.72 | 347 900 |
| Mar 09, 2016 | $15.61 | $15.90 | $15.15 | $15.84 | 268 500 |
| Mar 08, 2016 | $16.06 | $16.06 | $15.34 | $15.37 | 480 700 |
| Mar 07, 2016 | $15.43 | $16.34 | $15.07 | $16.32 | 541 200 |
| Mar 04, 2016 | $15.25 | $16.03 | $14.91 | $15.39 | 520 500 |
| Mar 03, 2016 | $14.73 | $15.18 | $14.57 | $15.11 | 567 200 |
| Mar 02, 2016 | $13.87 | $14.82 | $13.59 | $14.73 | 354 200 |
| Mar 01, 2016 | $13.36 | $14.00 | $12.98 | $13.96 | 324 700 |
| Feb 29, 2016 | $12.33 | $13.35 | $12.33 | $13.17 | 671 200 |
| Feb 26, 2016 | $11.98 | $12.47 | $11.50 | $12.23 | 714 600 |
| Feb 25, 2016 | $12.52 | $12.69 | $11.41 | $12.48 | 549 700 |
| Feb 24, 2016 | $12.36 | $12.81 | $11.88 | $12.71 | 461 700 |
| Feb 23, 2016 | $12.58 | $12.80 | $12.14 | $12.48 | 455 600 |
| Feb 22, 2016 | $12.39 | $13.16 | $12.39 | $12.64 | 334 600 |
| Feb 19, 2016 | $12.37 | $12.48 | $11.60 | $12.08 | 296 100 |
| Feb 18, 2016 | $12.91 | $13.01 | $12.29 | $12.52 | 323 800 |
| Feb 17, 2016 | $12.50 | $13.28 | $12.50 | $12.48 | 397 800 |
| Feb 16, 2016 | $11.99 | $12.43 | $11.58 | $12.05 | 348 800 |
| Feb 12, 2016 | $10.72 | $12.06 | $10.66 | $11.30 | 343 400 |
| Feb 11, 2016 | $10.44 | $10.82 | $10.12 | $10.17 | 242 400 |
| Feb 10, 2016 | $10.38 | $12.00 | $10.30 | $10.40 | 290 200 |
| Feb 09, 2016 | $10.80 | $11.45 | $10.15 | $10.21 | 309 900 |
| Feb 08, 2016 | $11.72 | $11.83 | $10.44 | $10.72 | 329 600 |
