Quantcast
HEES

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

$24.8
*  
0.55
2.17%
Get HEES Alerts
*Delayed - data as of Oct. 22, 2018 13:27 ET  -  Find a broker to begin trading HEES now
Exchange:NASDAQ

Community Rating:
View:    HEES Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
13:27 25.42 25.95 24.57 24.80 268,404
10/19/2018 27.01 27.67 25.28 25.35 767,344
10/18/2018 32.1 32.1 26.45 26.9 1,020,813
10/17/2018 32.48 32.48 31.63 32.4 196,347
10/16/2018 30.9 32.57 30.38 32.5 323,157
10/15/2018 30.81 31.57 30.36 30.92 268,504
10/12/2018 32.98 33.2385 30.43 30.81 420,933
10/11/2018 33.16 33.85 32.16 32.21 354,955
10/10/2018 35.44 35.44 33.045 33.33 405,121
10/09/2018 36.88 37.15 35.44 35.51 351,519
10/08/2018 38.48 38.55 36.83 36.94 231,146
10/05/2018 38.77 38.87 38.27 38.62 342,129
10/04/2018 39.12 39.15 38.42 38.68 169,618
10/03/2018 37.89 39.33 37.5 39.16 355,475
10/02/2018 36.69 37.7556 36.26 37.67 275,534
10/01/2018 38.04 38.43 36.62 36.7 383,490
09/28/2018 37.54 37.97 37.43 37.78 200,338
09/27/2018 37.2 37.72 36.785 37.65 155,917
09/26/2018 36.87 37.69 36.665 37.12 195,157
09/25/2018 36.99 37.17 36.6 36.75 279,891
09/24/2018 37 37 36.48 36.71 158,200
09/21/2018 36.8 37.13 36.4 37 341,556
09/20/2018 36.22 36.92 36.01 36.71 227,422
09/19/2018 35.61 36.48 35.36 36 164,812
09/18/2018 34.95 35.64 34.55 35.57 287,146
09/17/2018 35.09 35.21 34.28 34.66 141,310
09/14/2018 35.12 35.49 34.86 35.08 128,163
09/13/2018 34.88 35.24 34.55 35.05 190,050
09/12/2018 34.36 34.9 33.92 34.74 216,771
09/11/2018 33.07 34.36 33.03 34.34 255,398
09/10/2018 33.09 33.6 33.02 33.17 192,086
09/07/2018 33.07 33.53 32.45 32.74 249,730
09/06/2018 34.31 34.515 33.13 33.17 271,002
09/05/2018 34.46 34.66 33.95 34.27 145,380
09/04/2018 34.84 35 34.0586 34.47 198,206
08/31/2018 34.69 34.93 34.29 34.81 185,308
08/30/2018 35.07 35.43 34.72 34.93 156,987
08/29/2018 34.65 35.23 34.34 35.07 203,610
08/28/2018 34.81 35.17 34.31 34.55 184,259
08/27/2018 34.49 35.1267 34.49 34.78 129,448
08/24/2018 34.64 34.825 34.335 34.36 143,649
08/23/2018 34.71 34.76 34.1 34.49 207,425
08/22/2018 34.28 34.73 33.93 34.7 306,540
08/21/2018 33.74 34.411 33.63 34.32 293,491
08/20/2018 33.5 33.99 32.72 33.76 324,100
08/17/2018 34.16 34.3 33.4 33.56 233,305
08/16/2018 33.57 34.4339 33.57 34.28 128,098
08/15/2018 34.28 34.2909 32.77 33.34 158,863
08/14/2018 34.22 35.27 34.22 34.57 190,539
08/13/2018 34.38 35.06 33.78 34.03 199,859
08/10/2018 35.63 35.79 34.26 34.43 326,200
08/09/2018 35.86 36.51 35.86 35.96 172,583
08/08/2018 36.12 36.4921 35.55 35.82 144,751
08/07/2018 36.19 36.65 36.065 36.23 129,496
08/06/2018 35.74 36.15 35.4876 36.03 123,852
08/03/2018 36.09 36.58 35.42 35.78 221,111
08/02/2018 35.78 36.1 35.25 35.9 178,566
08/01/2018 36.78 37.17 35.35 35.85 239,785
07/31/2018 36.19 37.17 35.76 36.79 301,151
07/30/2018 38.16 38.53 35.87 35.92 327,969
07/27/2018 39.54 39.76 38.01 38.25 422,393
07/26/2018 39.01 40.2 37.93 39.24 721,980
07/25/2018 38.52 38.97 37.84 38.36 286,304
07/24/2018 39.19 39.218 38.35 38.65 269,800
07/23/2018 39.07 39.16 38.22 38.83 264,408
07/20/2018 39.54 39.98 38.99 39.01 109,600
07/19/2018 39.15 39.67 38.82 39.64 230,687
*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?

Smart Portfolio