Advertisement
U.S. markets closed

H&E Equipment Services, Inc. (HEES)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
64.18-0.44 (-0.68%)
At close: 04:00PM EDT
64.00 -0.18 (-0.28%)
After hours: 07:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.3364.9763.7664.1864.18263,100
Mar 27, 202463.5164.6763.3564.6264.62141,000
Mar 26, 202463.0063.7162.6263.0363.03189,700
Mar 25, 202463.0063.4662.0162.6262.62210,200
Mar 22, 202463.4463.5563.0463.2863.28270,300
Mar 21, 202461.0063.3860.7863.2663.26296,800
Mar 20, 202459.6061.0359.1660.6360.63222,600
Mar 19, 202458.4959.8858.4959.6359.63198,200
Mar 18, 202457.7758.8557.7758.5958.59216,900
Mar 15, 202456.0158.0456.0157.9557.95473,700
Mar 14, 202456.4456.8355.7756.3456.34163,600
Mar 13, 202456.9857.7556.4756.9156.91146,500
Mar 12, 202457.3457.5456.5757.4257.42169,600
Mar 11, 202458.0058.2255.3556.7356.73262,100
Mar 08, 202459.1860.5058.4458.4458.44170,700
Mar 07, 202458.6859.2458.0058.3758.37158,100
Mar 06, 202458.7659.0057.0558.0258.02238,100
Mar 05, 202458.1358.6457.2858.3858.38286,700
Mar 04, 202457.6459.1457.5058.7958.79379,900
Mar 01, 202456.9357.7356.3757.4657.46275,600
Feb 29, 202455.8456.7655.4856.4956.49345,900
Feb 28, 202453.9055.0153.9054.8954.89171,600
Feb 27, 202455.5656.0254.2054.5254.52247,600
Feb 26, 202454.3455.2354.0254.7754.77229,400
Feb 23, 202454.0254.9353.4554.6054.60199,700
Feb 22, 202456.2056.2452.7953.3853.38268,600
Feb 22, 20240.275 Dividend
Feb 21, 202454.2155.1853.8854.8054.53228,200
Feb 20, 202454.2154.6953.7954.2153.94150,900
Feb 16, 202455.8056.4355.1655.1754.89144,400
Feb 15, 202454.4756.4054.4756.3356.05283,500
Feb 14, 202453.6554.9753.4554.5454.27557,000
Feb 13, 202454.6754.9452.4552.9552.68412,600
Feb 12, 202455.4757.0955.4757.0456.75238,200
Feb 09, 202454.8555.1654.0855.0154.73111,200
Feb 08, 202454.3954.8253.9354.3554.08191,500
Feb 07, 202454.3954.8753.5754.0953.82123,600
Feb 06, 202453.6754.4553.6753.9653.6974,100
Feb 05, 202454.1054.1052.7553.8453.57344,200
Feb 02, 202453.6755.5053.3654.8454.56121,100
Feb 01, 202454.1955.0453.2454.7554.48158,800
Jan 31, 202454.5555.6853.6953.7953.52380,600
Jan 30, 202453.4854.7253.4454.4054.13211,900
Jan 29, 202452.7353.9552.6853.9553.68128,100
Jan 26, 202453.1053.2852.2753.0052.73241,300
Jan 25, 202451.8753.7251.7752.7252.46282,200
Jan 24, 202451.8651.9250.3150.6050.35170,100
Jan 23, 202450.5451.1850.2850.8850.62204,700
Jan 22, 202449.0450.2648.9549.9849.73156,000
Jan 19, 202448.5048.6647.4448.6448.40104,000
Jan 18, 202447.8648.4647.5148.1847.94103,400
Jan 17, 202447.2747.9747.1547.4647.2296,300
Jan 16, 202447.9248.4347.6447.9747.73212,000
Jan 12, 202449.2949.7548.2648.5548.31119,500
Jan 11, 202448.0048.4647.1948.3848.14187,300
Jan 10, 202448.4248.8248.0148.2648.02139,800
Jan 09, 202449.2149.3248.0248.7648.52147,600
Jan 08, 202449.0850.1648.6050.1349.88232,400
Jan 05, 202449.1150.1049.0149.0548.80176,200
Jan 04, 202450.0550.7949.5449.5849.33161,200
Jan 03, 202451.2251.2249.8349.9449.69144,900
Jan 02, 202451.9252.6351.3851.8151.5598,300
Dec 29, 202352.7853.1952.1752.3252.06113,300
Dec 28, 202352.8953.4452.8252.9952.7273,700
Dec 27, 202353.9353.9752.7953.1052.8398,000
Dec 26, 202352.2053.8351.7353.6653.39178,700
Dec 22, 202352.1152.3851.5251.9251.66129,000
Dec 21, 202352.3552.5551.2651.8351.57146,800
Dec 20, 202352.0153.2150.9051.4551.19367,200
Dec 19, 202352.8153.6152.1452.5652.30340,300
Dec 18, 202353.5453.5451.8152.1451.88148,400
Dec 15, 202353.5454.4052.5752.7452.48401,600
Dec 14, 202350.2653.4050.2653.2753.00354,300
Dec 13, 202347.2849.4146.1349.2749.02318,400
Dec 12, 202347.6147.6146.6946.9346.69169,500
Dec 11, 202347.0547.7146.7047.6547.41187,100
Dec 08, 202345.9347.0145.9346.6246.39147,700
Dec 07, 202346.2046.4045.7746.0945.86159,400
Dec 06, 202346.3647.6945.8545.9245.69220,700
Dec 05, 202346.3546.6645.9246.0145.78204,800
Dec 04, 202346.7747.0046.0846.8546.61134,200
Dec 01, 202344.2547.0844.2546.7946.56374,500
Nov 30, 202344.0644.8543.7544.3144.09115,600
Nov 29, 202343.9044.8543.7743.9943.77247,300
Nov 28, 202344.3944.5443.2243.2843.06105,400
Nov 27, 202344.9145.1044.3744.5344.31115,500
Nov 27, 20230.275 Dividend
Nov 24, 202345.3645.8645.2645.3644.8647,500
Nov 22, 202345.5845.7644.5845.2444.74129,000
Nov 21, 202345.7545.7545.1145.2944.7989,400
Nov 20, 202345.6946.6445.5745.9545.44310,100
Nov 17, 202346.9447.3846.5847.0446.52136,100
Nov 16, 202346.2846.8745.7446.2845.77212,900
Nov 15, 202346.5747.7046.2746.6146.09299,000
Nov 14, 202345.0046.5944.7046.4445.93263,700
Nov 13, 202342.7543.5442.7543.3942.9197,600
Nov 10, 202342.3343.2141.9243.1642.68132,100
Nov 09, 202343.0243.1741.8241.9141.45151,900
Nov 08, 202343.0543.2741.9342.5242.05103,800
Nov 07, 202342.4343.0942.1143.0542.57138,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...