Home > Quotes > HEES > Historical Prices
HEES

H&E Equipment Services, Inc. Historical Stock Prices

$22.52
*  
0.11
  negative  
0.49%
Get HEES Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  22.60  22.935  22.51  22.52 180,396
06/19/2013 22.6 22.935 22.51 22.52 180,396
06/18/2013 21.9 22.71 21.9 22.63 143,021
06/17/2013 22.69 22.74 21.55 21.91 206,617
06/14/2013 21.35 22.44 21.21 22.41 170,185
06/13/2013 20.97 21.49 20.6001 21.43 304,445
06/12/2013 21.61 21.695 20.82 21.03 130,080
06/11/2013 21.58 21.72 21.34 21.43 134,606
06/10/2013 21.97 22.02 21.715 21.88 131,417
06/07/2013 21.98 22.21 21.51 21.88 225,221
06/06/2013 21.73 22.05 21.45 21.78 121,590
06/05/2013 22.17 22.17 21.62 21.73 128,545
06/04/2013 22.76 22.97 22.13 22.2 201,359
06/03/2013 22.52 22.96 22.19 22.74 255,253
05/31/2013 22.43 22.73 22.38 22.38 111,068
05/30/2013 22.5 22.7663 22.15 22.63 125,405
05/29/2013 22.41 22.77 22.206 22.4 102,397
05/28/2013 22.16 22.66 22.04 22.54 169,849
05/24/2013 21.73 21.97 21.57 21.82 100,975
05/23/2013 21.52 21.93 21.28 21.91 136,707
05/22/2013 22.25 22.53 21.72 21.9 172,124
05/21/2013 22.37 22.42 22.09 22.25 69,398
05/20/2013 22.26 22.69 22.18 22.41 185,056
05/17/2013 22.14 22.4199 21.85 22.37 186,658
05/16/2013 21.75 22.26 21.57 21.99 245,308
05/15/2013 21.77 21.89 21.6801 21.88 90,588
05/14/2013 21.76 22.05 21.63 21.86 221,541
05/13/2013 21.51 21.8875 21.39 21.73 250,411
05/10/2013 21.66 21.86 21.32 21.55 169,546
05/09/2013 21.7 21.88 21.35 21.67 192,205
05/08/2013 21.83 22.01 21.438 21.81 245,572
05/07/2013 21.23 21.87 21.07 21.86 265,406
05/06/2013 20.47 21.21 20.44 21.13 221,099
05/03/2013 19.75 20.71 19.72 20.41 339,603
05/02/2013 19.01 19.5415 18.5 19.35 305,352
05/01/2013 20.21 20.21 18.7 18.81 278,602
04/30/2013 20 20.47 19.67 20.36 255,589
04/29/2013 19.72 20.2 19.65 20.08 253,390
04/26/2013 19.43 19.68 19.08 19.59 427,076
04/25/2013 19.66 19.91 19.49 19.51 281,218
04/24/2013 19.33 19.67 19.05 19.54 119,617
04/23/2013 19.31 19.47 19.04 19.38 81,103
04/22/2013 19.08 19.21 18.445 19.11 137,851
04/19/2013 18.85 19.22 18.49 19.01 105,783
04/18/2013 19.7 19.7 18.7 18.77 168,973
04/17/2013 19.5 19.75 19.27 19.65 282,435
04/16/2013 19.22 19.83 19.06 19.79 212,881
04/15/2013 20 20.13 18.77 19 361,129
04/12/2013 19.86 20.17 19.81 20.13 129,880
04/11/2013 19.89 20.13 19.85 20 140,395
04/10/2013 19.66 20.18 19.552 19.87 378,052
04/09/2013 19.75 19.75 19.43 19.53 186,575
04/08/2013 19.38 19.71 19.22 19.66 183,158
04/05/2013 18.2 19.75 17.86 19.38 422,295
04/04/2013 18.21 18.74 18.2 18.68 249,397
04/03/2013 17.84 18.26 17.02 18.21 905,348
04/02/2013 19.1 19.18 18.45 18.73 254,256
04/01/2013 20.35 20.405 18.79 19.13 391,927
03/28/2013 20.13 20.52 19.78 20.4 209,232
03/27/2013 19.84 20.15 19.56 20.08 238,655
03/26/2013 20.25 20.25 19.79 20.03 161,685
03/25/2013 20.3 20.4 19.89 20.12 98,853
03/22/2013 20.06 20.37 20.0301 20.28 108,998
03/21/2013 19.91 20.18 19.8501 20.01 102,238
03/20/2013 20.09 20.34 19.85 20.08 148,920
03/19/2013 19.93 20.28 19.77 19.9 94,864
03/18/2013 20.24 20.4 19.77 19.83 264,353
03/15/2013 20.83 21 20.345 20.56 298,521
03/14/2013 20.73 20.9599 20.57 20.8 166,868
03/13/2013 20.33 20.685 20.08 20.63 156,413
03/12/2013 20.32 20.44 20.05 20.3 191,285
03/11/2013 20.45 20.5099 20.01 20.43 194,794
03/08/2013 20.44 20.57 19.97 20.53 182,043
03/07/2013 19.89 20.25 19.85 20.25 243,606
03/06/2013 19.27 19.98 19 19.93 653,357
03/05/2013 20.75 20.8 19.02 19.1 460,746
03/04/2013 19.3 19.9796 19.3 19.85 236,216
03/01/2013 19.31 19.76 19.01 19.4 168,676
02/28/2013 19.43 19.65 19.24 19.46 152,082
02/27/2013 18.63 19.77 18.17 19.49 186,979
02/26/2013 18.98 19.14 18.36 18.67 248,436
02/25/2013 19.62 19.63 18.9 18.94 248,940
02/22/2013 19.05 19.56 18.71 19.51 186,766
02/21/2013 19.76 19.81 18.93 18.96 588,889
02/20/2013 20 21.18 19.89 19.92 497,354
02/19/2013 19.81 20.25 19.73 20.05 344,058
02/15/2013 20.08 20.18 19.6199 19.75 214,907
02/14/2013 19.71 20.13 19.5801 19.96 90,757
02/13/2013 20.07 20.1499 19.4 19.75 176,894
02/12/2013 19.71 20.3199 19.67 19.99 233,674
02/11/2013 19.87 20.09 19.47 19.63 103,669
02/08/2013 19.77 20.09 19.66 19.81 117,424
02/07/2013 19.84 19.97 19.59 19.66 92,120
02/06/2013 19.89 19.91 19.46 19.87 127,257
02/05/2013 19.86 20.17 19.79 20.01 113,607
02/04/2013 19.74 19.8 19.24 19.7 241,019
02/01/2013 19.27 20.03 19.27 19.86 333,435
01/31/2013 18.83 19.32 18.64 19.28 151,335
01/30/2013 18.84 18.99 18.5 18.92 226,570
01/29/2013 19.21 19.21 18.5702 18.91 270,375
01/28/2013 19.76 19.82 19.21 19.56 135,693
01/25/2013 18.93 19.75 18.77 19.74 180,996
01/24/2013 19.36 19.56 18.58 18.86 276,485
01/23/2013 19.34 19.56 19.02 19.37 231,909
01/22/2013 18.82 19.61 18.56 19.4 415,765
01/18/2013 18.51 19 18.1601 18.81 395,911
01/17/2013 17.66 18.4667 17.66 18.43 223,178
01/16/2013 17.66 17.719 17.57 17.64 65,714
01/15/2013 17.61 17.89 17.5401 17.75 119,722
01/14/2013 17.7 17.95 17.1701 17.72 202,155
01/11/2013 17.43 17.7 17.3 17.65 168,206
01/10/2013 17.51 17.54 17.16 17.46 100,277
01/09/2013 17.43 17.63 17.31 17.37 165,761
01/08/2013 17.27 17.45 17.1501 17.34 107,421
01/07/2013 17.08 17.4 17.01 17.2406 134,489
01/04/2013 17.42 17.505 17.14 17.2 229,093
01/03/2013 15.75 17.32 15.75 17.31 448,859
01/02/2013 15.44 15.95 14.79 15.74 672,954
12/31/2012 14.76 15.18 14.76 15.07 265,287
12/28/2012 15.03 15.23 14.8 14.82 82,929
12/27/2012 15.14 15.22 14.9 15.13 205,479
12/26/2012 15.51 15.65 15.04 15.16 160,224
12/24/2012 15.49 15.58 15.32 15.42 55,096
12/21/2012 15.41 15.53 14.82 15.51 257,067
12/20/2012 15.51 15.58 15.27 15.55 177,979
12/19/2012 15.06 15.57 14.95 15.53 276,559
12/18/2012 14.74 15.12 14.66 15.08 211,318
12/17/2012 14.62 14.87 14.31 14.74 172,994
12/14/2012 14.62 14.8 14.47 14.55 112,005
12/13/2012 15.01 15.0585 14.58 14.72 160,519
12/12/2012 15.35 15.35 14.995 15.03 107,931
12/11/2012 15.35 15.43 15.05 15.25 160,224
12/10/2012 15.09 15.29 15.09 15.28 145,689
12/07/2012 15.26 15.422 15.11 15.16 232,842
12/06/2012 15.23 15.28 15 15.17 72,018
12/05/2012 15.75 15.815 15.22 15.27 144,813
12/04/2012 15.57 15.7 15.11 15.64 210,994
12/03/2012 15.72 16.21 15.43 15.52 109,405
11/30/2012 15.77 15.86 15.28 15.55 240,432
11/29/2012 15.53 15.94 15.17 15.69 187,685
11/28/2012 14.99 15.42 14.79 15.37 124,589
11/27/2012 15.05 15.275 14.81 15.07 249,598
11/26/2012 15.33 16.2 15 15.06 216,015
11/23/2012 14.88 15.35 14.88 15.35 63,103
11/21/2012 15.06 15.32 14.91 15 196,179
11/20/2012 15.04 15.06 14.77 14.98 103,868
11/19/2012 15.18 15.64 14.89 15.09 171,449
11/16/2012 14.64 14.89 14.31 14.76 169,108
11/15/2012 15.02 15.02 14.42 14.66 224,693
11/14/2012 15.61 15.61 14.95 15.01 177,068
11/13/2012 15.52 15.65 14.6815 15.51 373,335
11/12/2012 15.6 15.86 15.37 15.62 178,328
11/09/2012 15.02 15.82 14.62 15.56 203,727
11/08/2012 15.55 15.86 15.11 15.11 349,056
11/07/2012 15.52 15.78 15.33 15.64 198,076
11/06/2012 15.74 16 15.65 15.69 203,632
11/05/2012 15.48 15.84 15.42 15.755 239,587
11/02/2012 15.22 15.76 14.99 15.53 380,650
11/01/2012 14.62 15.27 13.91 15.0407 451,437
10/31/2012 13.93 16.2 13.54 15.22 569,549
10/26/2012 14.26 14.34 13.77 13.8 252,530
10/25/2012 14.49 14.56 14.16 14.24 205,973
10/24/2012 14.49 14.53 14.05 14.31 361,145
10/23/2012 14.29 14.51 13.91 14.25 652,628
10/22/2012 15.05 15.1599 14.56 14.59 478,612
10/19/2012 14.97 15.3482 14.82 15.16 363,194
10/18/2012 14.99 15.25 14.16 15.15 753,623
10/17/2012 13.5 15.12 13.5 15.03 658,291
10/16/2012 13.2 13.39 13.11 13.26 115,837
10/15/2012 12.93 13.16 12.75 13.14 129,694
10/12/2012 12.84 13.01 12.624 12.82 194,139
10/11/2012 12.82 12.99 12.75 12.87 154,380
10/10/2012 12.51 12.79 12.35 12.67 285,611
10/09/2012 12.51 12.6 12.36 12.51 207,973
10/08/2012 12.54 12.61 12.38 12.52 100,106
10/05/2012 12.6 12.92 12.55 12.63 170,252
10/04/2012 12.27 12.69 12.24 12.54 331,488
10/03/2012 11.93 12.28 11.77 12.25 282,337
10/02/2012 11.93 12.07 11.52 11.93 353,616
10/01/2012 12.22 12.26 11.61 11.85 339,249
09/28/2012 12.29 12.38 12.07 12.12 208,381
09/27/2012 12.15 12.93 12.02 12.39 288,286
09/26/2012 12.39 12.5 11.97 12.08 230,722
09/25/2012 12.77 13.0275 12.29 12.36 431,027
09/24/2012 12.99 13.1 12.43 12.65 415,755
09/21/2012 13.35 13.68 13.1 13.11 703,881
09/20/2012 12.65 13.25 12.56 13.1336 821,301
09/19/2012 19.14 19.85 19.12 19.82 375,296
09/18/2012 18.77 19.13 18.7 19.11 295,223
09/17/2012 18.7 18.89 18.6 18.85 284,960
09/14/2012 18.9 18.96 18.75 18.91 292,062
09/13/2012 18.9 19.1083 18.34 18.7 290,648
09/12/2012 19.05 19.05 18.662 18.82 258,808
09/11/2012 19.24 19.48 18.98 19.03 197,850
09/10/2012 19.22 19.44 18.97 19.22 130,709
09/07/2012 19.38 19.82 19.22 19.28 259,929
09/06/2012 18.45 19.27 18.09 19.22 582,599
09/05/2012 18.63 19.48 18.51 19.14 629,175
09/04/2012 17.96 18.57 17.8001 18.55 569,121
08/31/2012 17.83 17.91 17.53 17.7 269,309
08/30/2012 17.83 17.94 17.59 17.6 219,634
08/29/2012 18.01 18.11 17.86 17.92 170,391
08/28/2012 17.86 18.04 17.75 17.98 254,687
08/27/2012 18.49 18.53 17.8 17.84 393,189
08/24/2012 18.31 18.5 18.11 18.15 375,253
08/23/2012 18.28 18.3388 17.87 18.03 257,711
08/22/2012 18.6 18.84 18.1 18.24 501,723
08/21/2012 19.45 19.45 18.25 18.6 1,233,735
08/20/2012 17.59 17.59 17.37 17.5 140,570
08/17/2012 17.67 17.68 17.43 17.6 137,799
08/16/2012 17.41 17.84 17.22 17.69 143,044
08/15/2012 17.31 17.4599 17.13 17.36 134,970
08/14/2012 17.69 17.69 17.31 17.39 73,885
08/13/2012 18.14 18.36 17.02 17.54 203,757
08/10/2012 18.28 18.47 17.93 18.215 413,902
08/09/2012 18.63 18.7 18.2 18.28 125,151
08/08/2012 18.18 18.97 18.18 18.62 168,084
08/07/2012 18.1 18.91 18.1 18.34 176,443
08/06/2012 17 18.49 17 18.02 397,647
08/03/2012 16.81 17.13 16.4 16.81 305,975
08/02/2012 14.9 16.7995 14.52 16.43 584,063
08/01/2012 14.29 14.43 13.88 14.04 272,076
07/31/2012 14.14 14.52 14.055 14.12 101,904
07/30/2012 14.44 14.98 14.14 14.28 150,175
07/27/2012 13.39 14.52 13.3299 14.42 171,621
07/26/2012 13.1 13.44 12.98 13.28 138,583
07/25/2012 12.85 12.92 12.59 12.82 116,969
07/24/2012 14.03 14.04 12.59 12.75 213,479
07/23/2012 13.8 14.16 13.66 13.945 118,124
07/20/2012 14.22 14.36 13.94 14.26 157,206
07/19/2012 15.05 15.05 14.31 14.41 110,619
07/18/2012 15.04 15.6 14.58 14.91 219,183
07/17/2012 15.18 15.3 14.77 15.11 52,123
07/16/2012 15.29 15.33 14.84 14.98 181,790
07/13/2012 14.93 15.46 14.93 15.35 124,155
07/12/2012 14.74 14.96 14.32 14.91 150,960
07/11/2012 15.37 15.49 14.77 14.97 163,219
07/10/2012 15.84 16.29 15.22 15.3 222,584
07/09/2012 15.1 15.775 14.71 15.65 278,710
07/06/2012 15.43 15.4659 14.94 15.22 198,237
07/05/2012 15.37 15.785 14.93 15.71 172,719
07/03/2012 14.69 15.4 14.6025 15.38 62,853
07/02/2012 15.11 15.24 13.95 14.73 213,462
06/29/2012 14.69 15.18 14.58 15.03 126,815
06/28/2012 14.05 14.4 13.79 14.18 175,820
06/27/2012 13.95 14.33 13.88 14.27 87,378
06/26/2012 14.1 14.1 13.74 13.85 174,134
06/25/2012 14.04 14.14 13.63 14.11 167,743
06/22/2012 14.52 14.53 14.24 14.39 217,894
06/21/2012 15.42 15.42 14.19 14.32 179,647
06/20/2012 15.83 15.83 15.31 15.43 193,793
06/19/2012 15.17 16.22 15.14 15.91 224,377
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.