HEES

H&E Equipment Services, Inc. Historical Stock Prices

$27.73
*  
0.65
2.4%
Get HEES Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading HEES now
Exchange: NASDAQ

Community Rating:
View:    HEES Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.28  27.89  26.801  27.73 282,717
04/20/2015 27.28 27.89 26.801 27.73 282,717
04/17/2015 26.86 27.33 26.28 27.08 347,754
04/16/2015 27.84 27.84 26.61 27.19 351,314
04/15/2015 26.71 28.22 26.5 27.92 636,966
04/14/2015 25.66 26.63 25.36 26.49 275,422
04/13/2015 25.09 25.84 24.73 25.63 215,263
04/10/2015 25.32 25.58 24.81 25.06 286,678
04/09/2015 24.58 25.24 24.29 25.22 284,780
04/08/2015 25.74 25.77 24.5 24.67 430,306
04/07/2015 26.31 26.38 25.58 25.68 328,064
04/06/2015 25.22 26.48 24.81 26.37 453,624
04/02/2015 25.05 25.7999 24.98 25.42 436,734
04/01/2015 24.88 25.7 24.63 25.2 563,304
03/31/2015 24.53 25.25 24.2 24.99 942,460
03/30/2015 24.13 24.7 24.03 24.54 279,772
03/27/2015 24.27 24.44 23.39 24.04 418,071
03/26/2015 24.58 24.81 24.01 24.41 250,982
03/25/2015 24.96 24.98 24.22 24.48 500,015
03/24/2015 24.61 24.89 24.46 24.7 261,010
03/23/2015 23.87 24.68 23.87 24.62 309,242
03/20/2015 23.22 24.3799 23.12 23.87 460,881
03/19/2015 23.88 24.2 22.97 23.03 286,414
03/18/2015 23.51 24.45 23.27 24.14 577,708
03/17/2015 23.48 23.85 23.28 23.67 358,627
03/16/2015 23.4 23.73 23 23.64 337,191
03/13/2015 23.61 24.1 23.03 23.38 309,195
03/12/2015 23.2 24.16 22.72 23.81 632,043
03/11/2015 23.06 23.51 22.59 22.91 630,920
03/10/2015 24.5 24.63 22.88 22.91 667,853
03/09/2015 25.05 25.36 24.64 24.75 411,972
03/06/2015 24.74 25.35 24.72 24.87 502,896
03/05/2015 25.2 25.65 24.715 24.97 614,197
03/04/2015 25.05 25.29 24.73 25.15 518,830
03/03/2015 24.08 25.71 24.0101 25 843,088
03/02/2015 24.44 25 23.62 24.06 718,266
02/27/2015 26.67 27.27 24.44 24.48 1,534,315
02/26/2015 26.33 27.08 24.5 26.9 1,518,519
02/25/2015 23.55 24.18 23.26 23.51 698,502
02/24/2015 22.33 23.63 22.3 23.5 592,221
02/23/2015 22.03 22.595 21.45 22.22 395,417
02/20/2015 22.88 23.202 22.12 22.2 386,838
02/19/2015 23.05 23.36 22.44 23.08 496,228
02/18/2015 23.95 24.1 22.91 23.27 540,767
02/17/2015 22.95 24.3 22.95 24.15 634,450
02/13/2015 22.3 23.03 22.1354 22.94 481,269
02/12/2015 22.33 22.6699 21.99 22.17 210,275
02/11/2015 21.54 23 21.11 22.04 447,230
02/10/2015 23.16 23.5 21.28 21.73 749,002
02/09/2015 22.06 23.66 22.02 22.99 692,243
02/06/2015 20.94 22.19 20.8 22.1 832,252
02/05/2015 19.65 21.11 19.49 20.85 635,387
02/04/2015 19.97 20.06 19.3 19.49 446,586
02/03/2015 19.04 20.23 18.96 20.04 687,266
02/02/2015 17.62 18.91 17.54 18.89 520,075
01/30/2015 17.81 18.2099 17.4 17.54 731,764
01/29/2015 18.06 18.27 17.711 18 558,442
01/28/2015 18.57 18.77 17.89 18.01 338,943
01/27/2015 19.01 19.022 18.45 18.52 451,167
01/26/2015 19.24 19.3499 18.64 19 526,175
01/23/2015 19.4 20.074 19.115 19.24 565,594
01/22/2015 20.04 20.88 18.58 19.36 890,830
01/21/2015 19.35 20.72 19.35 19.82 735,349
01/20/2015 20.11 20.506 19.6235 20.27 466,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?