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 |
| Feb 05, 2016 | $11.85 | $12.31 | $11.67 | $11.63 | 316 000 |
| Feb 04, 2016 | $11.65 | $12.36 | $11.65 | $11.76 | 422 100 |
| Feb 03, 2016 | $11.23 | $11.66 | $10.80 | $11.33 | 359 300 |
| Feb 02, 2016 | $11.66 | $12.13 | $10.66 | $10.74 | 430 600 |
| Feb 01, 2016 | $11.61 | $12.14 | $11.32 | $11.62 | 559 100 |
| Jan 29, 2016 | $11.19 | $12.00 | $11.19 | $11.40 | 770 000 |
| Jan 28, 2016 | $13.90 | $13.99 | $11.12 | $11.01 | 1 987 700 |
| Jan 27, 2016 | $14.59 | $14.97 | $14.21 | $14.11 | 167 900 |
| Jan 26, 2016 | $14.01 | $14.64 | $13.72 | $14.24 | 292 800 |
| Jan 25, 2016 | $14.64 | $14.87 | $13.63 | $13.37 | 262 700 |
| Jan 22, 2016 | $14.71 | $15.10 | $14.01 | $14.56 | 463 300 |
| Jan 21, 2016 | $14.01 | $14.73 | $13.78 | $14.30 | 343 600 |
| Jan 20, 2016 | $13.86 | $14.22 | $12.51 | $13.72 | 444 400 |
| Jan 19, 2016 | $14.79 | $15.00 | $13.87 | $13.80 | 273 600 |
| Jan 15, 2016 | $14.40 | $15.23 | $13.82 | $14.27 | 366 900 |
| Jan 14, 2016 | $14.81 | $15.79 | $13.81 | $14.28 | 458 700 |
| Jan 13, 2016 | $15.86 | $17.05 | $14.41 | $14.31 | 305 600 |
| Jan 12, 2016 | $16.38 | $16.49 | $14.99 | $15.16 | 287 200 |
| Jan 11, 2016 | $16.25 | $16.54 | $15.92 | $15.70 | 215 800 |
| Jan 08, 2016 | $16.53 | $16.78 | $16.17 | $15.89 | 287 200 |
| Jan 07, 2016 | $16.89 | $17.22 | $16.43 | $16.18 | 345 800 |
| Jan 06, 2016 | $16.85 | $17.39 | $16.67 | $16.88 | 319 400 |
| Jan 05, 2016 | $17.45 | $17.46 | $16.69 | $16.88 | 281 500 |
