HEES

H&E Equipment Services, Inc. Common Stock Historical Stock Prices

$18.81
*  
0.15
0.8%
Get HEES Alerts
*Delayed - data as of May 23, 2016  -  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-FEB-2016 TO 20-MAY-2016

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 18.57 18.96 18.455 18.81 249,418
05/20/2016 18.62 18.73 18.21 18.66 148,494
05/19/2016 19.01 19.26 18.295 18.42 217,833
05/18/2016 18.82 19.39 18.82 19.17 352,978
05/17/2016 18.47 19.8299 18.47 19 233,210
05/16/2016 18.36 18.87 18.36 18.5 224,440
05/13/2016 18.7 18.92 18.11 18.24 333,709
05/12/2016 19.01 19.28 18.51 18.79 298,082
05/11/2016 19.37 19.5 18.75 18.84 189,633
05/10/2016 18.63 19.66 18.63 19.36 325,245
05/09/2016 19.12 19.12 18.38 18.41 272,147
05/06/2016 18.69 19.33 18.5601 19.3 274,970
05/05/2016 19.3 19.4 18.5 18.77 381,723
05/04/2016 20.26 20.38 18.98 19.08 396,329
05/03/2016 19.93 20.46 19.64 20.29 515,646
05/02/2016 20.14 20.83 19.64 20.26 545,872
04/29/2016 19.65 20.715 19.434 20.23 587,872
04/28/2016 19 19.8 18.8965 19.2 531,873
04/27/2016 18.48 18.87 17.2501 18.75 330,563
04/26/2016 17.67 18.43 17.53 18.34 382,838
04/25/2016 17.99 18.14 17.42 17.47 257,948
04/22/2016 18.03 18.32 17.91 18.11 290,912
04/21/2016 17.92 18.33 17.67 18.08 335,536
04/20/2016 18.23 18.55 17.9 18.24 158,779
04/19/2016 18.55 18.8 18.11 18.27 240,736
04/18/2016 18.18 18.44 17.74 18.24 137,283
04/15/2016 17.75 18.81 17.67 18.39 328,949
04/14/2016 18.27 18.27 17.76 17.88 173,008
04/13/2016 17.88 18.29 17.6971 18.26 381,009
04/12/2016 17.6 17.95 17.27 17.74 219,777
04/11/2016 17.63 18.37 17.47 17.49 263,564
04/08/2016 17.18 17.93 17.12 17.38 164,023
04/07/2016 17.07 17.35 16.72 16.89 136,650
04/06/2016 16.98 17.36 16.72 17.25 180,865
04/05/2016 16.95 17.33 16.7768 16.88 162,664
04/04/2016 17.65 17.95 17.15 17.17 226,548
04/01/2016 17.25 17.73 16.86 17.56 257,347
03/31/2016 17.66 18.02 17.34 17.53 263,051
03/30/2016 17.83 18.14 17.6 17.73 450,918
03/29/2016 17.13 17.65 16.68 17.63 405,829
03/28/2016 17.52 17.71 17.07 17.28 244,281
03/24/2016 16.99 17.4 16.45 17.38 418,411
03/23/2016 17.86 17.91 17.15 17.16 237,304
03/22/2016 17.74 18.1 17.71 17.94 307,690
03/21/2016 18.01 18.15 17.44 17.97 385,774
03/18/2016 17.38 18.09 17.38 18.04 612,843
03/17/2016 17 17.7 16.92 17.24 414,016
03/16/2016 15.96 17.06 15.96 16.93 500,252
03/15/2016 15.98 16.09 15.47 15.96 298,068
03/14/2016 15.65 16.37 15.43 16.15 332,052
03/11/2016 15.88 16.72 15.69 15.75 286,396
03/10/2016 15.86 15.99 15.25 15.72 348,809
03/09/2016 15.61 15.9 15.15 15.84 269,224
03/08/2016 16.06 16.06 15.34 15.37 484,613
03/07/2016 15.43 16.335 15.07 16.32 542,643
03/04/2016 15.25 16.03 14.91 15.39 521,106
03/03/2016 14.73 15.18 14.57 15.11 568,001
03/02/2016 13.87 14.8154 13.59 14.73 357,523
03/01/2016 13.36 14 12.98 13.96 326,943
02/29/2016 12.33 13.35 12.33 13.17 671,245
02/26/2016 11.98 12.47 11.5 12.23 714,640
02/25/2016 12.52 12.69 11.41 12.48 550,380
02/24/2016 12.36 12.81 11.88 12.71 463,272
02/23/2016 12.58 12.8 12.14 12.48 458,721
02/22/2016 12.39 13.16 12.39 12.64 347,302
*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?