HEES

H&E Equipment Services, Inc. Historical Stock Prices

$36.74
*  
0.11
0.3%
Get HEES Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.87  37.23  36.58  36.74 120,090
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
04/25/2014 39.38 39.65 38.49 38.69 175,138
04/24/2014 39.92 40 38.82 39.62 191,218
04/23/2014 40.27 40.27 39.18 39.59 190,641
04/22/2014 38.69 40.74 38.69 40.28 191,552
04/21/2014 38.16 38.78 37.81 38.67 92,442
04/17/2014 38.03 38.7 37.92 38.02 209,963
04/16/2014 38.36 39.03 37.93 38 273,820
04/15/2014 38.08 38.78 37.49 38.05 291,825
04/14/2014 38.08 38.79 37.64 37.94 213,104
04/11/2014 37.78 38.2 37.27 37.61 182,506
04/10/2014 38.84 39.24 37.62 38.15 153,316
04/09/2014 38.61 39.2 38.52 39 135,639
04/08/2014 37.14 38.87 36.73 38.43 206,982
04/07/2014 37.84 37.84 36.63 37.18 217,639
04/04/2014 39.5 39.69 37.5 37.9 174,261
04/03/2014 39.95 40.22 38.66 39.18 118,835
04/02/2014 39.57 40.0825 39.0401 39.94 195,854
04/01/2014 40.46 41.5099 39.51 39.56 287,436
03/31/2014 39.02 40.81 38.8 40.45 333,401
03/28/2014 37.67 38.71 37.64 38.66 236,621
03/27/2014 38.11 38.29 37.54 37.66 341,914
03/26/2014 38.76 39.1263 38.1 38.13 487,530
03/25/2014 36.85 38.73 36.78 38.33 395,427
03/24/2014 37.33 37.33 35.72 36.72 171,920
03/21/2014 37.67 37.98 37.2 37.25 257,745
03/20/2014 37.41 37.62 36.85 37.4 140,926
03/19/2014 37.89 37.936 37.27 37.41 166,810
03/18/2014 37.89 38.298 37.77 38 173,429
03/17/2014 37.7 38.68 37.53 37.96 230,576
03/14/2014 36.7 37.69 36.54 37.35 138,556
03/13/2014 37.22 37.44 36.7 36.96 172,534
03/12/2014 37.1 37.16 36.11 36.92 181,530
03/11/2014 38.22 38.52 37.09 37.28 176,519
03/10/2014 38.5 38.78 37.58 38.05 140,517
03/07/2014 38.48 39.42 38.16 38.47 193,614
03/06/2014 36.76 38.5 36.76 38.22 213,022
03/05/2014 36.14 36.18 35.54 36.04 140,862
03/04/2014 34.82 37.15 34.82 36.42 441,018
03/03/2014 32.24 34.41 31.691 34.38 299,095
02/28/2014 31.93 34.17 31.54 32.72 672,297
02/27/2014 30.76 31.22 30.54 30.93 316,396
02/26/2014 30.76 31.5 30.38 30.97 352,641
02/25/2014 31.22 31.22 30.38 30.66 117,118
02/24/2014 31.11 31.59 30.97 31.13 136,523
02/21/2014 31.63 32.119 30.62 30.96 149,156
02/20/2014 30.49 31.645 30.37 31.45 141,589
02/19/2014 30.6 30.8276 30.1 30.19 155,830
02/18/2014 30.63 31.43 30.3 30.8 287,227
02/14/2014 30.99 30.99 30.37 30.51 89,469
02/13/2014 29.24 31.76 29.1 30.98 251,878
02/12/2014 29.75 29.87 29.3 29.49 116,055
02/11/2014 29.33 29.86 29.005 29.67 104,939
02/10/2014 30.02 30.07 29.01 29.23 88,125
02/07/2014 29.81 31.5099 29.38 30.12 144,383
02/06/2014 29.43 30.2 28.74 29.66 106,315
02/05/2014 29.28 29.45 28.35 29.28 168,883
02/04/2014 29.49 30.15 29.12 29.49 242,172
02/03/2014 30.42 30.83 29.39 29.44 329,460
01/31/2014 29.59 30.62 29.09 30.28 218,954
01/30/2014 30.56 30.76 30.18 30.26 170,304
01/29/2014 30.48 31 30.05 30.2 162,810
01/28/2014 31 31.58 30.34 30.75 189,015
01/27/2014 32.1 32.29 30.71 31.06 132,524
01/24/2014 32.17 32.5 31.2 31.54 162,974
01/23/2014 32.54 33 32.16 32.49 147,808
01/22/2014 32.68 32.8 32.36 32.78 147,561
01/21/2014 33.24 33.31 32.34 32.52 202,969
01/17/2014 33.45 33.46 32.72 32.87 138,566
01/16/2014 33.3 34.19 33.26 33.58 204,217
01/15/2014 32.78 33.33 32.54 33.24 162,135
01/14/2014 32.03 32.71 31.615 32.68 180,718
01/13/2014 32.04 32.35 31.56 31.87 185,095
01/10/2014 31.81 32.37 31.59 32.26 138,417
01/09/2014 31.44 32.08 31.255 31.78 214,519
01/08/2014 29.89 31.728 29.78 31.4 292,603
01/07/2014 28.64 30.21 28.63 30 251,066
01/06/2014 29.23 29.23 28.25 28.5 177,653
01/03/2014 28.98 29.41 28.634 29.11 132,365
01/02/2014 29.44 29.62 28.6 28.91 139,173
12/31/2013 29.16 29.9 28.94 29.63 377,355
12/30/2013 29.19 29.44 28.89 28.92 130,164
12/27/2013 30.42 30.5899 29.04 29.13 187,081
12/26/2013 29.11 30.78 29.04 30.28 166,789
12/24/2013 29.39 29.74 28.98 29.04 87,797
12/23/2013 29.44 29.87 29.12 29.35 300,048
12/20/2013 28.15 29.61 27.7 29.37 366,235
12/19/2013 28.56 28.75 28.11 28.21 117,915
12/18/2013 28.54 28.71 28.18 28.61 109,587
12/17/2013 28.57 28.88 28.32 28.41 128,934
12/16/2013 28.25 28.7 28.195 28.53 135,704
12/13/2013 27.51 28.44 27.51 28.18 138,718
12/12/2013 27.65 27.7 27.18 27.51 118,719
12/11/2013 28.34 28.69 27.51 27.7 137,358
12/10/2013 28.5 29.22 28.19 28.36 127,406
12/09/2013 28.75 28.96 28.34 28.64 95,158
12/06/2013 28.88 29.28 28.25 28.75 226,306
12/05/2013 28.2 28.64 27.91 28.5 142,863
12/04/2013 28.16 28.72 27.99 28.28 119,069
12/03/2013 28.25 28.78 28.09 28.3 154,998
12/02/2013 28.6 29.01 28.21 28.38 143,143
11/29/2013 28.42 29.11 28.28 28.53 41,714
11/27/2013 28.1 28.79 27.67 28.19 192,888
11/26/2013 27.96 28.3 27.432 27.97 238,313
11/25/2013 28.15 28.28 27.53 27.99 165,834
11/22/2013 27.58 28.305 27.24 28.13 177,271
11/21/2013 28.34 28.57 26.94 27.51 365,414
11/20/2013 29.24 29.28 27.97 28.3 101,153
11/19/2013 29.17 29.57 28.94 29.24 166,319
11/18/2013 29.02 29.68 29 29.24 266,431
11/15/2013 28.27 29.2 28.011 28.94 142,263
11/14/2013 28.26 28.59 27.94 28.29 107,628
11/13/2013 27.84 28.46 27.51 28.34 155,872
11/12/2013 28.32 28.41 27.365 28.08 121,444
11/11/2013 28.11 28.58 27.86 28.41 164,882
11/08/2013 28.36 28.65 27.8624 28.24 154,944
11/07/2013 29.52 29.72 28.28 28.35 178,864
11/06/2013 31.05 31.61 28.99 29.38 255,679
11/05/2013 30.7 31.35 30.5501 30.7 252,813
11/04/2013 29.19 31.92 29.03 30.81 319,434
11/01/2013 26.33 29.12 25.43 28.73 411,609
10/31/2013 24.94 25.92 24.76 25.03 138,558
10/30/2013 25.51 25.724 24.49 25 88,393
10/29/2013 25.48 25.75 25.27 25.57 56,976
10/28/2013 25.5 25.5 25.02 25.41 109,091
10/25/2013 25.88 25.88 25.27 25.41 73,194
10/24/2013 25.18 25.94 25.054 25.75 71,758
10/23/2013 25.43 25.57 24.98 25.27 127,456
10/22/2013 26 26.12 25.38 25.7 131,291
10/21/2013 26.41 26.8575 25.81 25.86 131,523
10/18/2013 25.48 26.47 25.4 26.33 148,391
10/17/2013 24.95 25.22 24.55 25.185 277,836
10/16/2013 25.22 25.22 24.51 25.07 96,054
10/15/2013 24.99 25.1 24.68 24.93 95,976
10/14/2013 24.42 25.03 24.42 25.02 109,856
10/11/2013 24.37 24.78 24.37 24.67 54,989
10/10/2013 24.06 25 24.06 24.53 98,404
10/09/2013 23.67 23.89 23.16 23.62 87,977
10/08/2013 24.38 24.4 23.6 23.61 121,938
10/07/2013 24.67 24.91 24.27 24.31 95,140
10/04/2013 24.99 25.222 24.8 24.97 108,635
10/03/2013 25.25 25.28 24.82 25.05 157,717
10/02/2013 25.43 25.88 25.25 25.36 171,048
10/01/2013 25.51 26.44 25.03 25.64 186,906
09/30/2013 26.38 26.94 26.38 26.56 152,999
09/27/2013 26.46 27.08 26.3101 26.75 63,374
09/26/2013 26.34 27.26 26.33 26.61 81,859
09/25/2013 26.54 27.228 26.38 26.52 73,051
09/24/2013 26.7 26.93 25.85 26.57 139,805
09/23/2013 25.41 26.79 25.08 26.59 108,630
09/20/2013 25.8 25.94 25.11 25.46 139,000
09/19/2013 26.4 26.4 25.62 25.8 58,291
09/18/2013 26.08 26.76 25.79 26.38 63,690
09/17/2013 25.4 26.09 25.23 26.03 58,173
09/16/2013 25.66 25.72 24.96 25.33 82,949
09/13/2013 25.18 25.41 25.0402 25.19 44,483
09/12/2013 25.21 25.3116 25.075 25.13 57,733
09/11/2013 25.21 25.41 24.83 25.27 76,278
09/10/2013 25 25.56 24.98 25.19 81,146
09/09/2013 24.57 24.98 24.57 24.97 29,224
09/06/2013 24.56 24.78 24.025 24.45 62,754
09/05/2013 24.49 24.66 24.25 24.53 32,402
09/04/2013 24.15 24.3 23.8801 24.19 45,189
09/03/2013 24.47 24.65 23.83 24.12 93,055
08/30/2013 24.22 24.245 23.98 24.08 105,558
08/29/2013 23.59 24.25 23.59 24.17 61,250
08/28/2013 23.47 23.94 23.3 23.72 63,015
08/27/2013 23.4 23.8 23.34 23.5 110,124
08/26/2013 23.37 23.92 23.37 23.81 64,214
08/23/2013 23.66 23.66 23.17 23.37 33,350
08/22/2013 22.88 23.68 22.61 23.64 35,323
08/21/2013 22.46 23.11 22.34 22.72 106,361
08/20/2013 22.19 22.73 22.05 22.64 42,066
08/19/2013 22.31 22.74 22.18 22.19 62,756
08/16/2013 22.03 22.63 21.9 22.4 147,375
08/15/2013 22.41 22.55 22.01 22.16 92,287
08/14/2013 22.81 23 22.54 22.82 66,749
08/13/2013 22.52 22.78 22.07 22.75 83,469
08/12/2013 22.02 22.57 22.02 22.56 45,084
08/09/2013 22.53 22.73 22.07 22.23 63,628
08/08/2013 22.49 22.81 22.38 22.57 54,750
08/07/2013 22.68 22.84 22.212 22.26 43,603
08/06/2013 23.46 23.6 22.48 22.84 169,228
08/05/2013 23.6 23.83 23.47 23.62 87,242
08/02/2013 23.55 23.77 23.11 23.71 172,848
08/01/2013 23.03 23.79 22.7903 23.52 80,044
07/31/2013 22.67 23.07 22.648 22.84 200,710
07/30/2013 22.92 23.01 22.42 22.59 90,694
07/29/2013 22.87 23.31 22.75 22.85 104,095
07/26/2013 23.62 23.62 22.77 22.98 148,845
07/25/2013 23.63 24.209 23.63 23.89 78,450
07/24/2013 24.32 24.72 23.55 23.62 63,971
07/23/2013 24.2 24.37 23.93 24.23 118,151
07/22/2013 23.75 24.28 23.52 24.11 118,098
07/19/2013 23.5 23.88 23.16 23.81 90,311
07/18/2013 22.68 23.6 22.59 23.47 181,053
07/17/2013 22.55 22.9755 22.55 22.63 119,660
07/16/2013 23.5 23.87 22.43 22.53 156,483
07/15/2013 23.55 24.37 23.47 23.53 136,800
07/12/2013 22.89 23.85 22.81 23.51 150,902
07/11/2013 23.41 23.4899 22.78 23.11 106,563
07/10/2013 23.04 23.23 22.9217 23.1 172,400
07/09/2013 22.23 23.21 22.06 23.04 117,134
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?