HEES

H&E Equipment Services, Inc. Common Stock Historical Stock Prices

$20.23
*  
1.03
5.36%
Get HEES Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 19.65 20.715 19.434 20.23 587,433
04/28/2016 19 19.8 18.8965 19.2 531,873
04/27/2016 18.48 18.87 17.2501 18.75 330,563
04/26/2016 17.67 18.43 17.53 18.34 382,838
04/25/2016 17.99 18.14 17.42 17.47 257,948
04/22/2016 18.03 18.32 17.91 18.11 290,912
04/21/2016 17.92 18.33 17.67 18.08 335,536
04/20/2016 18.23 18.55 17.9 18.24 158,779
04/19/2016 18.55 18.8 18.11 18.27 240,736
04/18/2016 18.18 18.44 17.74 18.24 137,283
04/15/2016 17.75 18.81 17.67 18.39 328,949
04/14/2016 18.27 18.27 17.76 17.88 173,008
04/13/2016 17.88 18.29 17.6971 18.26 381,009
04/12/2016 17.6 17.95 17.27 17.74 219,777
04/11/2016 17.63 18.37 17.47 17.49 263,564
04/08/2016 17.18 17.93 17.12 17.38 164,023
04/07/2016 17.07 17.35 16.72 16.89 136,650
04/06/2016 16.98 17.36 16.72 17.25 180,865
04/05/2016 16.95 17.33 16.7768 16.88 162,664
04/04/2016 17.65 17.95 17.15 17.17 226,548
04/01/2016 17.25 17.73 16.86 17.56 257,347
03/31/2016 17.66 18.02 17.34 17.53 263,051
03/30/2016 17.83 18.14 17.6 17.73 450,918
03/29/2016 17.13 17.65 16.68 17.63 405,829
03/28/2016 17.52 17.71 17.07 17.28 244,281
03/24/2016 16.99 17.4 16.45 17.38 418,411
03/23/2016 17.86 17.91 17.15 17.16 237,304
03/22/2016 17.74 18.1 17.71 17.94 307,690
03/21/2016 18.01 18.15 17.44 17.97 385,774
03/18/2016 17.38 18.09 17.38 18.04 612,843
03/17/2016 17 17.7 16.92 17.24 414,016
03/16/2016 15.96 17.06 15.96 16.93 500,252
03/15/2016 15.98 16.09 15.47 15.96 298,068
03/14/2016 15.65 16.37 15.43 16.15 332,052
03/11/2016 15.88 16.72 15.69 15.75 286,396
03/10/2016 15.86 15.99 15.25 15.72 348,809
03/09/2016 15.61 15.9 15.15 15.84 269,224
03/08/2016 16.06 16.06 15.34 15.37 484,613
03/07/2016 15.43 16.335 15.07 16.32 542,643
03/04/2016 15.25 16.03 14.91 15.39 521,106
03/03/2016 14.73 15.18 14.57 15.11 568,001
03/02/2016 13.87 14.8154 13.59 14.73 357,523
03/01/2016 13.36 14 12.98 13.96 326,943
02/29/2016 12.33 13.35 12.33 13.17 671,245
02/26/2016 11.98 12.47 11.5 12.23 714,640
02/25/2016 12.52 12.69 11.41 12.48 550,380
02/24/2016 12.36 12.81 11.88 12.71 463,272
02/23/2016 12.58 12.8 12.14 12.48 458,721
02/22/2016 12.39 13.16 12.39 12.64 347,302
02/19/2016 12.37 12.48 11.6 12.08 297,156
02/18/2016 12.91 13.01 12.29 12.79 323,843
02/17/2016 12.5 13.28 12.5 12.75 397,755
02/16/2016 11.99 12.425 11.58 12.32 348,807
02/12/2016 10.72 12.06 10.66 11.55 343,356
02/11/2016 10.44 10.82 10.1201 10.39 242,394
02/10/2016 10.38 12 10.3 10.63 290,166
02/09/2016 10.8 11.45 10.15 10.43 309,871
02/08/2016 11.72 11.8264 10.44 10.96 329,624
02/05/2016 11.85 12.31 11.67 11.89 315,991
02/04/2016 11.65 12.36 11.65 12.02 422,264
02/03/2016 11.23 11.66 10.8 11.58 359,308
02/02/2016 11.66 12.13 10.66 10.98 430,574
02/01/2016 11.61 12.14 11.32 11.87 559,083
01/29/2016 11.19 12 11.19 11.65 769,983
01/28/2016 13.9 13.99 11.12 11.25 1,987,741
01/27/2016 14.59 14.9675 14.21 14.42 167,594
01/26/2016 14.01 14.64 13.72 14.55 292,879
01/25/2016 14.64 14.87 13.63 13.66 262,707
01/22/2016 14.71 15.1 14.01 14.88 463,255
01/21/2016 14.01 14.73 13.775 14.61 343,611
01/20/2016 13.86 14.22 12.51 14.02 444,375
01/19/2016 14.79 15 13.865 14.1 273,727
01/15/2016 14.4 15.229 13.82 14.58 366,910
01/14/2016 14.81 15.79 13.81 14.59 458,950
01/13/2016 15.86 17.05 14.41 14.62 305,562
01/12/2016 16.38 16.4867 14.99 15.49 287,195
01/11/2016 16.25 16.5399 15.92 16.05 216,036
01/08/2016 16.53 16.78 16.1701 16.24 287,920
01/07/2016 16.89 17.22 16.43 16.54 345,757
01/06/2016 16.85 17.39 16.67 17.25 319,468
01/05/2016 17.45 17.46 16.69 17.25 281,607
01/04/2016 17.41 17.57 16.69 17.55 417,356
12/31/2015 17.43 17.75 16.5 17.48 218,352
12/30/2015 17.41 17.7 17.18 17.5 311,815
12/29/2015 17.75 17.8599 17.02 17.54 325,796
12/28/2015 17.94 18.02 17.4 17.47 337,286
12/24/2015 18.16 18.4899 17.94 18.17 115,914
12/23/2015 17.65 18.575 17.1 18.25 356,472
12/22/2015 16.86 17.55 16.66 17.3 282,029
12/21/2015 17.32 17.4 16.62 16.78 277,700
12/18/2015 16.59 17.22 16.58 17.09 611,664
12/17/2015 16.26 16.9 16.06 16.62 558,624
12/16/2015 16.16 16.52 15.92 16.29 300,853
12/15/2015 16.45 16.54 15.86 16.18 362,745
12/14/2015 16.22 16.5992 15.755 16.08 347,402
12/11/2015 16.41 16.84 16.24 16.24 387,152
12/10/2015 16.45 16.96 16.45 16.77 240,282
12/09/2015 16.37 17.19 16.28 16.57 662,542
12/08/2015 16.63 16.9295 16 16.12 567,312
12/07/2015 17.74 17.74 16.64 16.95 621,975
12/04/2015 18.5 18.78 17.78 17.95 316,312
12/03/2015 19.02 19.25 18.56 18.62 454,515
12/02/2015 19.48 19.56 18.65 18.77 288,535
12/01/2015 19.91 20.27 19.24 19.55 258,295
11/30/2015 19.67 20.14 19.45 20.01 470,682
11/27/2015 19.61 20.06 19.25 19.51 101,797
11/25/2015 19.56 19.97 19.28 19.77 346,151
11/24/2015 18.5 19.87 18.37 19.69 415,258
11/23/2015 18.84 19.1399 18.37 18.38 347,103
11/20/2015 18.48 19.21 18.48 19.01 581,618
11/19/2015 18.4 18.46 17.7 18.24 343,028
11/18/2015 18.44 19.1702 18.06 18.8 399,686
11/17/2015 18.27 18.58 17.75 18.21 329,423
11/16/2015 18.68 18.96 17.78 18.38 246,225
11/13/2015 18.21 19.24 18.17 18.84 339,964
11/12/2015 18.49 19.08 18.07 18.25 318,956
11/11/2015 18.72 19.09 18.44 18.79 269,769
11/10/2015 19.62 20.56 18.45 18.76 549,984
11/09/2015 21.03 21.4799 19.48 19.73 526,580
11/06/2015 20.31 21.26 19.8 21.12 362,668
11/05/2015 20.08 20.67 19.79 20.46 269,240
11/04/2015 20.4 20.67 19.9 20.19 185,183
11/03/2015 20.46 20.78 19.29 20.49 496,945
11/02/2015 19.26 20.58 18.99 20.36 488,246
10/30/2015 18.84 19.69 18.675 19.31 641,212
10/29/2015 18.38 20 17.9 18.86 509,858
10/28/2015 17.23 19.225 17.0101 18.72 674,969
10/27/2015 17.68 17.68 16.76 17.04 538,688
10/26/2015 18.44 18.87 17.72 17.91 343,545
10/23/2015 19.08 19.2744 17.91 18.5 493,508
10/22/2015 18.28 19.66 18.04 18.97 484,373
10/21/2015 18.37 18.69 17.79 18.01 395,738
10/20/2015 17.53 18.58 17.06 18.4 488,370
10/19/2015 17.6 18.29 17.37 17.6 319,040
10/16/2015 18.51 18.79 17.355 17.79 362,470
10/15/2015 19.16 19.55 17.36 18.55 514,711
10/14/2015 19.23 19.645 18.68 19.24 257,514
10/13/2015 19.15 20.03 18.69 19.16 406,665
10/12/2015 20.2 20.34 19.06 19.42 342,832
10/09/2015 20.68 21.25 19.54 20.12 341,946
10/08/2015 19.66 20.76 19.34 20.49 447,564
10/07/2015 18.76 20.05 18.56 19.77 485,494
10/06/2015 18.6 19.06 17.02 18.54 293,553
10/05/2015 16.97 18.68 16.87 18.56 314,036
10/02/2015 16.15 16.77 15.58 16.7 791,983
10/01/2015 16.91 17.44 16.28 16.34 279,730
09/30/2015 16.77 16.865 16.39 16.72 350,764
09/29/2015 16.74 16.86 16.325 16.53 342,405
09/28/2015 16.73 16.73 16.26 16.64 415,512
09/25/2015 17.01 17.36 16.55 16.96 339,172
09/24/2015 16.98 17.01 16.2 16.86 693,129
09/23/2015 18.46 18.47 17.24 17.25 473,284
09/22/2015 18.66 19.17 18.2 18.34 394,066
09/21/2015 19.19 19.55 18.8425 19 190,360
09/18/2015 19.5 19.95 18.84 18.94 469,615
09/17/2015 20.41 20.49 19.86 19.89 318,972
09/16/2015 20.36 21.1899 20.21 20.58 516,139
09/15/2015 19.81 20.355 19.7 20.26 321,857
09/14/2015 20.09 20.11 19.73 19.9 330,134
09/11/2015 19.92 20.15 19.9051 20.11 208,696
09/10/2015 20.73 20.84 19.76 20.11 467,720
09/09/2015 20.1 20.83 19.77 20.74 691,274
09/08/2015 19.07 20.52 18.5901 19.89 578,729
09/04/2015 18.53 18.85 18.15 18.77 297,833
09/03/2015 18.68 19.2 18.31 18.89 382,721
09/02/2015 19.33 19.5099 18.3404 18.7 495,576
09/01/2015 20.23 20.48 18.84 18.94 528,535
08/31/2015 18.54 20.85 18.15 20.71 626,523
08/28/2015 18.76 19.48 18.38 18.69 481,073
08/27/2015 17.49 19.2 17.36 18.52 898,437
08/26/2015 16.45 17.35 15.87 17.09 561,511
08/25/2015 16.78 16.78 15.84 16.07 388,059
08/24/2015 16 16.95 15.47 15.96 515,712
08/21/2015 16.14 16.63 16.07 16.51 440,592
08/20/2015 16.57 17 16.286 16.34 408,055
08/19/2015 16.94 17.2 16.75 16.96 401,157
08/18/2015 17.12 17.32 16.9 17.11 219,959
08/17/2015 17.36 17.43 17.01 17.3 243,352
08/14/2015 17.27 17.66 16.948 17.38 318,877
08/13/2015 17.69 17.85 16.89 17.23 332,204
08/12/2015 17.38 17.9 17.064 17.86 367,792
08/11/2015 17.82 18.18 16.93 17.55 383,527
08/10/2015 17.02 18.01 16.89 17.95 412,275
08/07/2015 16.83 17.6 16.546 16.99 496,512
08/06/2015 16.25 16.96 16.18 16.83 359,895
08/05/2015 17.13 17.59 16.28 16.32 340,266
08/04/2015 17 17.44 16.64 17.08 474,110
08/03/2015 18 18.318 16.81 16.86 632,835
07/31/2015 17.65 18.81 17.64 17.94 1,412,767
07/30/2015 15 17.84 14.75 17.56 2,158,250
07/29/2015 13.97 14.628 13.55 14.21 1,070,956
07/28/2015 14.05 14.22 13.47 13.92 811,578
07/27/2015 14.05 14.166 13.76 13.82 365,981
07/24/2015 14.52 15.0099 14 14.21 440,977
07/23/2015 16.15 16.28 14.68 14.78 855,038
07/22/2015 15.9 16.62 15.62 16.59 550,491
07/21/2015 16.54 16.7792 15.81 16.03 560,102
07/20/2015 17 17.05 16.13 16.4 602,934
07/17/2015 17.32 17.44 16.92 17.05 326,533
07/16/2015 17.21 17.69 17.17 17.39 275,036
07/15/2015 17.54 17.652 16.89 17.06 391,613
07/14/2015 18.08 18.19 17.45 17.62 404,179
07/13/2015 17.83 18.28 17.58 18.21 359,921
07/10/2015 17.92 17.92 17.4 17.8 430,269
07/09/2015 17.13 17.72 17 17.54 527,709
07/08/2015 17.45 17.8 16.58 16.77 343,040
07/07/2015 17.61 17.82 16.71 17.53 761,161
07/06/2015 18.35 18.45 17.66 17.75 426,138
07/02/2015 18.72 19.06 18.38 18.56 457,915
07/01/2015 19.5 19.6199 18.23 18.63 1,041,716
06/30/2015 20.14 20.33 19.94 19.97 591,857
06/29/2015 20.79 20.8008 19.83 20.01 507,030
06/26/2015 21 21.24 20.71 21.05 407,292
06/25/2015 21.81 21.94 20.9 21.01 300,582
06/24/2015 21.78 22.15 21.55 21.65 217,013
06/23/2015 21.65 22.18 21.53 21.84 337,143
06/22/2015 21.81 22.23 21.6 21.62 307,485
06/19/2015 21.16 21.88 21.16 21.75 644,710
06/18/2015 21.53 21.55 21.23 21.26 383,915
06/17/2015 21.71 21.8099 21.35 21.41 224,829
06/16/2015 22.1 22.16 21.42 21.57 690,620
06/15/2015 22.04 22.4 21.73 22.2 329,077
06/12/2015 21.72 22.44 21.72 22.33 438,233
06/11/2015 22.08 22.38 21.64 21.79 317,622
06/10/2015 22.15 22.3 21.99 22.14 193,624
06/09/2015 22.4 22.6 21.93 21.94 212,928
06/08/2015 22.85 22.85 22.25 22.34 121,776
06/05/2015 22.72 23.14 22.46 22.82 246,491
06/04/2015 21.74 22.75 21.54 22.72 433,309
06/03/2015 21.99 22.35 21.834 21.91 368,482
06/02/2015 22.16 22.62 21.91 21.92 448,823
06/01/2015 21.85 22.43 21.52 22.16 301,842
05/29/2015 22.6 22.77 21.8 21.83 568,824
05/28/2015 23.45 23.53 21.915 22.78 702,524
05/27/2015 23.77 23.77 22.82 23.45 511,787
05/26/2015 24.15 24.6499 23.59 23.78 280,925
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
*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?