HEES

Historical Stock Prices

$28.82
*  
0.44
1.55%
Get HEES Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?