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 |
| Jul 19, 2023 | $47.60 | $48.57 | $47.60 | $48.27 | 229 907 |
| Jul 18, 2023 | $46.23 | $47.67 | $45.99 | $47.67 | 115 718 |
| Jul 17, 2023 | $45.68 | $46.66 | $45.68 | $46.39 | 116 203 |
| Jul 14, 2023 | $46.66 | $46.66 | $45.47 | $45.98 | 93 757 |
| Jul 13, 2023 | $46.98 | $47.21 | $46.25 | $46.78 | 112 978 |
| Jul 12, 2023 | $47.29 | $47.42 | $46.55 | $46.69 | 136 780 |
| Jul 11, 2023 | $45.16 | $46.49 | $44.90 | $46.45 | 133 348 |
| Jul 10, 2023 | $44.53 | $45.64 | $44.03 | $44.94 | 145 927 |
| Jul 07, 2023 | $43.43 | $45.01 | $43.43 | $44.49 | 220 447 |
| Jul 06, 2023 | $43.98 | $44.34 | $43.00 | $43.21 | 203 104 |
| Jul 05, 2023 | $45.33 | $45.33 | $44.46 | $44.49 | 126 223 |
| Jul 03, 2023 | $45.51 | $46.10 | $45.19 | $45.60 | 83 218 |
| Jun 30, 2023 | $46.14 | $46.58 | $45.72 | $45.75 | 199 192 |
| Jun 29, 2023 | $44.83 | $45.80 | $44.83 | $45.73 | 141 085 |
| Jun 28, 2023 | $44.29 | $44.83 | $43.90 | $44.72 | 236 520 |
| Jun 27, 2023 | $43.27 | $44.52 | $42.93 | $44.22 | 141 843 |
| Jun 26, 2023 | $42.27 | $43.89 | $42.27 | $43.16 | 182 736 |
| Jun 23, 2023 | $42.84 | $43.43 | $42.19 | $42.38 | 356 828 |
| Jun 22, 2023 | $44.81 | $44.81 | $43.55 | $43.67 | 153 347 |
| Jun 21, 2023 | $44.71 | $45.85 | $44.52 | $44.95 | 229 627 |
| Jun 20, 2023 | $43.58 | $45.24 | $42.81 | $45.04 | 241 583 |
| Jun 16, 2023 | $44.07 | $44.10 | $43.01 | $43.88 | 426 458 |
| Jun 15, 2023 | $42.62 | $44.17 | $42.62 | $44.08 | 200 960 |
| Jun 14, 2023 | $43.70 | $44.18 | $42.26 | $42.97 | 178 170 |
| Jun 13, 2023 | $43.00 | $44.48 | $43.00 | $43.84 | 195 006 |
