HEES

Historical Stock Prices

$24.56
*  
0.91
3.57%
Get HEES Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HEES now
Exchange: NASDAQ

Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 25.31 25.3907 24.52 24.56 380,289
05/21/2015 24.9 25.82 24.835 25.47 293,264
05/20/2015 24.3 25.0304 24.23 24.83 234,090
05/19/2015 24.79 25.08 23.86 24.19 391,898
05/18/2015 24.77 25.065 24.05 25 231,459
05/15/2015 24.85 25.07 24.3 24.81 236,810
05/14/2015 25.72 25.88 24.8 24.95 252,686
05/13/2015 25.75 25.98 24.94 25.55 255,768
05/12/2015 25.91 26.148 24.73 25.58 378,615
05/11/2015 25.54 26.15 25.14 25.99 315,945
05/08/2015 25.46 25.58 24.79 25.49 278,041
05/07/2015 24.44 25.17 24.19 25.1 310,904
05/06/2015 24.67 24.86 24.09 24.52 347,056
05/05/2015 24.25 25.14 24.17 24.47 368,412
05/04/2015 24.86 25.38 23.85 24.23 429,054
05/01/2015 24.86 26.04 24.42 24.9 576,100
04/30/2015 23.54 25.2 22.23 24.72 991,966
04/29/2015 24.47 24.8 24.03 24.18 750,171
04/28/2015 24.33 24.81 24.09 24.53 497,561
04/27/2015 24.65 24.912 24.015 24.4 480,854
04/24/2015 25.64 25.894 24.44 24.49 444,373
04/23/2015 25.22 25.91 25.01 25.58 389,891
04/22/2015 26.5 26.5 24.41 24.98 1,056,602
04/21/2015 27.89 27.91 26.76 26.8 350,446
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
*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?