HEES

H&E Equipment Services, Inc. Historical Stock Prices

$18
*  
0.01
0.06%
Get HEES Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading HEES now
Exchange: NASDAQ

Community Rating:
View:    HEES After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.06  18.27  17.711  18 558,292
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
01/16/2015 20.38 20.6 19.81 20.17 599,509
01/15/2015 20.84 21.084 20.35 20.4 470,165
01/14/2015 20.22 20.98 20 20.74 843,081
01/13/2015 21 21.27 20.15 20.64 567,286
01/12/2015 21.42 21.5 20.18 20.82 710,328
01/09/2015 22.4 22.4 21.38 21.5 688,207
01/08/2015 22.51 23.59 22.21 22.39 1,343,800
01/07/2015 22.79 23.14 21.61 22.19 1,113,531
01/06/2015 24.95 25.51 21.76 22.61 1,831,548
01/05/2015 27.72 27.75 24.64 24.73 968,880
01/02/2015 28.35 28.56 27.78 27.92 474,827
12/31/2014 28.62 28.96 28.08 28.09 522,537
12/30/2014 29.19 29.45 28.4 28.59 232,071
12/29/2014 28.74 29.299 28.401 29.22 281,028
12/26/2014 28.6 28.96 28.54 28.82 181,010
12/24/2014 29 29.19 28.32 28.38 178,370
12/23/2014 28.44 29.2 28.3401 28.97 373,872
12/22/2014 29.76 29.91 28.09 28.24 552,189
12/19/2014 28.06 28.65 27.68 28.39 741,278
12/18/2014 28.97 28.97 27.66 28.06 331,515
12/17/2014 26.58 28.03 26.31 28.03 547,211
12/16/2014 26.47 27.0499 26.38 26.58 634,400
12/15/2014 26.73 27.386 26.3 26.65 498,671
12/12/2014 26.62 28.28 26.3979 26.52 521,711
12/11/2014 26.4 29.29 26.4 27.07 932,585
12/10/2014 28.03 28.4 26.38 26.81 511,146
12/09/2014 27.84 28.29 27.26 27.99 703,948
12/08/2014 30.23 31.06 27.95 28.24 728,669
12/05/2014 29.58 31.08 29.58 30.33 650,469
12/04/2014 31.75 32.21 29.26 29.33 659,721
12/03/2014 31.35 32.25 30.72 31.9 489,789
12/02/2014 30.54 32.15 29.65 31.02 985,623
12/01/2014 34.88 34.88 29.82 30.62 1,370,722
11/28/2014 37.91 37.91 34.78 35 455,959
11/26/2014 38.04 38.04 37.39 37.74 118,818
11/25/2014 38.88 39.76 37.77 38.13 323,599
11/24/2014 38.5 39.03 38.33 38.76 200,322
11/21/2014 37.4 38.41 37.03 38.33 342,659
11/20/2014 35.22 37.02 35.06 36.87 427,642
11/19/2014 36.14 36.156 35.16 35.75 264,376
11/18/2014 35.71 36.42 35.55 36.26 324,136
11/17/2014 36.67 37.216 35.42 35.56 323,753
11/14/2014 37.18 37.798 36.7 36.72 250,482
11/13/2014 38.34 38.6 36.93 37.18 250,892
11/12/2014 37.7 38.41 37.7 38.2 148,809
11/11/2014 38.65 38.71 37.85 37.99 221,930
11/10/2014 38.39 38.75 38.07 38.57 138,966
11/07/2014 38.02 38.38 37.59 38.37 355,120
11/06/2014 38 38.2 37.73 37.94 287,791
11/05/2014 37.91 38.19 37.63 37.95 142,759
11/04/2014 37.97 38.35 37.04 37.53 242,040
11/03/2014 37.5 39.11 37.3 38 266,480
10/31/2014 37.78 37.78 36.55 37.39 519,939
10/30/2014 35.5 38.46 34.25 36.85 739,079
10/29/2014 38.56 39.04 37.94 38.81 254,580
10/28/2014 37.56 38.5 37.2 38.44 364,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?