HEES

H&E Equipment Services, Inc. Historical Stock Prices

$24.4
*  
0.09
0.37%
Get HEES Alerts
*Delayed - data as of Apr. 27, 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: 1 Year, From 27-APR-2014 TO 27-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  24.65  24.912  24.015  24.40 480,553
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
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
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
10/27/2014 36.65 36.96 35.47 36.94 286,837
10/24/2014 37.23 37.38 36.78 37.03 182,142
10/23/2014 36.64 37.85 36.33 37.17 235,564
10/22/2014 37.39 37.84 36.1 36.2 260,014
10/21/2014 36.12 38 36.12 37.25 221,982
10/20/2014 35.39 36.18 35.25 35.81 209,540
10/17/2014 35.48 36.84 34.8101 35.49 493,437
10/16/2014 33.09 35.23 33.09 34.945 583,333
10/15/2014 32.46 33.82 32.08 33.72 441,392
10/14/2014 32.5 33.21 32.17 32.81 456,306
10/13/2014 32.08 33.07 32.06 32.17 423,574
10/10/2014 34.59 34.73 32.01 32.09 889,810
10/09/2014 36.94 37.38 34.6 34.78 457,655
10/08/2014 36.06 37.06 35.27 36.92 468,807
10/07/2014 37.72 37.91 36.16 36.19 241,784
10/06/2014 38.79 39.04 37.7 37.91 226,765
10/03/2014 38.4 39.49 38.01 38.76 243,250
10/02/2014 38.05 38.88 37.17 37.97 307,537
10/01/2014 40.14 40.33 37.89 38.07 401,450
09/30/2014 40.89 41 40 40.28 472,941
09/29/2014 40.41 41.05 40.335 40.94 210,732
09/26/2014 40.64 41.27 40.41 40.97 347,178
09/25/2014 40.88 41.1399 40.29 40.6 189,944
09/24/2014 40.81 41.18 40.36 41.06 127,025
09/23/2014 40.87 41.285 40.5 40.86 188,974
09/22/2014 41.7 41.952 40.43 41.03 165,404
09/19/2014 41.01 42 41.01 41.89 598,772
09/18/2014 40.43 40.92 40.18 40.89 187,105
09/17/2014 39.44 40.44 39.21 40.28 155,727
09/16/2014 39.04 39.73 39 39.47 116,265
09/15/2014 40 40.31 38.87 39.24 150,506
09/12/2014 39.44 40.08 38.89 40.02 253,274
09/11/2014 39.47 39.78 38.91 39.36 183,601
09/10/2014 40.13 40.33 38.81 39.66 230,409
09/09/2014 41.08 41.3668 39.9 40.08 170,043
09/08/2014 40.98 41.48 40.732 41.14 117,040
09/05/2014 41.45 41.59 40.96 41.08 89,397
09/04/2014 41.74 42.38 41.435 41.61 130,861
09/03/2014 41.95 41.95 41.5 41.68 142,592
09/02/2014 41.17 41.94 41 41.79 233,668
08/29/2014 41.15 41.17 40.74 40.91 139,342
08/28/2014 40.96 41.39 40.5 41.1 151,038
08/27/2014 41.64 41.9299 40.52 41 145,779
08/26/2014 40.03 41.55 40.01 41.5 241,173
08/25/2014 40.78 41 39.77 39.98 91,224
08/22/2014 39.53 41.03 39.24 40.39 265,548
08/21/2014 38.99 39.93 38.71 39.47 205,637
08/20/2014 39.28 39.33 38.81 39.1 167,487
08/19/2014 39.54 39.88 39.34 39.37 195,051
08/18/2014 39.2 39.85 39.2 39.49 189,217
08/15/2014 39.22 39.3 38.31 38.7 253,139
08/14/2014 38.53 39.2005 38.23 38.85 143,996
08/13/2014 38.82 39.17 38.44 38.55 162,593
08/12/2014 38.89 39.68 38.22 38.57 369,737
08/11/2014 38.47 39.8 38.284 38.98 291,324
08/08/2014 37.03 38.87 36.4724 38.2 468,060
08/07/2014 36.87 37.75 36.86 37.06 160,952
08/06/2014 36.06 37.2 35.7205 36.8 147,087
08/05/2014 35.87 36.4 35.46 36.31 262,062
08/04/2014 36.09 36.484 35.45 36.05 252,661
08/01/2014 36.33 36.5 35.48 35.93 259,475
07/31/2014 38.35 38.879 35.32 36.18 471,698
07/30/2014 37.77 37.789 36.9 37.41 336,419
07/29/2014 37.53 38.42 37.34 37.5 301,016
07/28/2014 38.11 38.56 37.04 37.11 237,803
07/25/2014 37.88 38.18 37.73 38.05 109,898
07/24/2014 38.5 38.82 37.9585 38.25 175,477
07/23/2014 38.78 39.2199 38.15 38.84 317,632
07/22/2014 37.22 38.88 37.16 38.82 189,717
07/21/2014 37.23 37.4 36.88 36.99 361,445
07/18/2014 37.15 37.56 37.0701 37.48 161,364
07/17/2014 36.72 38.2 36.44 37.22 346,652
07/16/2014 36.65 37.275 36.351 36.85 178,561
07/15/2014 36.47 37.102 36.3 36.56 284,385
07/14/2014 36.39 36.72 36.26 36.46 275,061
07/11/2014 36.02 36.31 35.55 35.93 177,714
07/10/2014 35.95 36.55 35.31 36.02 229,757
07/09/2014 36.87 37.23 36.58 36.74 120,090
07/08/2014 37 37.01 36.17 36.63 122,840
07/07/2014 38.04 38.458 37.05 37.07 105,907
07/03/2014 38.38 38.57 38.04 38.25 106,859
07/02/2014 38.23 38.779 38.07 38.15 167,056
07/01/2014 37.97 39.42 37.7275 38.46 400,441
06/30/2014 35.51 36.689 35.34 36.34 298,448
06/27/2014 35.56 36 35.28 35.455 498,984
06/26/2014 35.96 36.18 35.57 35.84 164,597
06/25/2014 35.08 35.9 35 35.86 167,927
06/24/2014 36.35 36.49 35.25 35.32 117,074
06/23/2014 36.58 36.67 35.96 36.39 244,187
06/20/2014 36.69 36.815 36.188 36.44 616,520
06/19/2014 35.96 36.53 35.96 36.455 138,499
06/18/2014 35.68 36.03 35.36 35.75 188,343
06/17/2014 35.78 36.47 35.34 35.76 219,722
06/16/2014 35.86 35.98 35.49 35.94 205,580
06/13/2014 36.02 36.46 35.63 35.86 92,589
06/12/2014 36.86 36.86 35.58 35.88 252,953
06/11/2014 37.87 37.87 36.84 36.9 163,722
06/10/2014 38.25 38.36 37.32 38.03 107,874
06/09/2014 37.57 38.63 37.57 38.4 154,218
06/06/2014 38.45 38.94 37.53 37.66 139,817
06/05/2014 36 38.58 35.93 38.16 356,914
06/04/2014 34.58 36.09 34.555 35.58 218,969
06/03/2014 34.65 35.4059 34.212 34.8 254,676
06/02/2014 34.71 35.02 33.61 34.83 279,501
05/30/2014 34.27 34.73 34.02 34.65 230,555
05/29/2014 33.84 34.25 33.36 34.17 256,401
05/28/2014 34.31 34.48 33.47 33.77 262,680
05/27/2014 34.36 34.56 33.51 34.33 185,904
05/23/2014 33.9 34.046 33.75 33.92 209,881
05/22/2014 34.2 34.28 33.5001 33.99 160,548
05/21/2014 34.91 35.1 33.9 34.2 112,935
05/20/2014 35.46 35.62 34.59 34.76 294,024
05/19/2014 35.15 36.365 35.021 35.5 189,593
05/16/2014 34.69 35.46 34.46 35.41 148,635
05/15/2014 34.58 35 34.27 34.74 191,280
05/14/2014 34.86 35.43 34.4201 34.83 275,683
05/13/2014 35.67 35.72 34.88 34.96 341,636
05/12/2014 34.82 36.025 34.82 35.61 361,274
05/09/2014 34.71 34.92 34.1188 34.63 204,646
05/08/2014 35.46 36.24 34.78 34.85 187,518
05/07/2014 35.48 35.59 34.3535 35.43 311,983
05/06/2014 35.86 36.515 35.3 35.48 186,995
05/05/2014 37.28 37.28 35.3501 36.15 551,734
05/02/2014 37.91 37.91 36.8483 37.67 425,040
05/01/2014 38.07 38.642 36.81 37.87 500,204
04/30/2014 37.69 38.83 37.13 38.55 297,597
04/29/2014 38.59 38.95 37.8 37.94 182,387
04/28/2014 38.99 39.17 37.505 38.28 212,611
*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?