$11.55 +1.16 (%) H & E Equipment Services Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
2/12/201610.7212.0610.6611.55343,356
2/11/201610.4410.8210.1210.39242,394
2/10/201610.3812.0010.3010.63290,166
2/9/201610.8011.4510.1510.43309,871
2/8/201611.7211.8310.4410.96329,624
2/5/201611.8512.3111.6711.89315,991
2/4/201611.6512.3611.6512.02422,264
2/3/201611.2311.6610.8011.58359,308
2/2/201611.6612.1310.6610.98430,574
2/1/201611.6112.1411.3211.87559,083
1/29/201611.1912.0011.1911.65769,983
1/28/201613.9013.9911.1211.251,987,741
1/27/201614.5914.9714.2114.42167,894
1/26/201614.0114.6413.7214.55292,879
1/25/201614.6414.8713.6313.66262,707
1/22/201614.7115.1014.0114.88463,255
1/21/201614.0114.7313.7814.61343,611
1/20/201613.8614.2212.5114.02444,375
1/19/201614.7915.0013.8714.10273,727
1/15/201614.4015.2313.8214.58366,910
1/14/201614.8115.7913.8114.59458,950
1/13/201615.8617.0514.4114.62305,562
1/12/201616.3816.4914.9915.49287,195
1/11/201616.2516.5415.9216.05216,036
1/8/201616.5316.7816.1716.24287,920
1/7/201616.8917.2216.4316.54345,757
1/6/201616.8517.3916.6717.25319,468
1/5/201617.4517.4616.6917.25281,607
1/4/201617.4117.5716.6917.55417,356
12/31/201517.4317.7516.5017.48218,352
12/30/201517.4117.7017.1817.50311,815
12/29/201517.7517.8617.0217.54325,796
12/28/201517.9418.0217.4017.47337,286
12/24/201518.1618.4917.9418.17115,914
12/23/201517.6518.5817.1018.25356,472
12/22/201516.8617.5516.6617.30282,029
12/21/201517.3217.4016.6216.78277,700
12/18/201516.5917.2216.5817.09611,964
12/17/201516.2616.9016.0616.62558,624
12/16/201516.1616.5215.9216.29300,853
12/15/201516.4516.5415.8616.18363,117
12/14/201516.2216.6015.7616.08348,362
12/11/201516.4116.8416.2416.24387,152
12/10/201516.4516.9616.4516.77240,282
12/9/201516.3717.1916.2816.57662,542
12/8/201516.6316.9316.0016.12567,312
12/7/201517.7417.7416.6416.95621,975
12/4/201518.5018.7817.7817.95316,312
12/3/201519.0219.2518.5618.62454,515
12/2/201519.4819.5618.6518.77288,535
12/1/201519.9120.2719.2419.55258,295
11/30/201519.6720.1419.4520.01471,223
11/27/201519.6120.0619.2519.51101,797
11/25/201519.5619.9719.2819.77346,151
11/24/201518.5019.8718.3719.69415,258
11/23/201518.8419.1418.3718.38347,103
11/20/201518.4819.2118.4819.01581,618
11/19/201518.4018.4617.7018.24343,028
11/18/201518.4419.1718.0618.80399,686
11/17/201518.2718.5817.7518.21329,423
11/16/201518.6818.9617.7818.38246,225
11/13/201518.2119.2418.1718.84339,964
11/12/201518.4919.0818.0718.25318,956
11/11/201518.7219.0918.4418.79269,769
11/10/201519.6220.5618.4518.76549,984
11/9/201521.0321.4819.4819.73526,580
11/6/201520.3121.2619.8021.12362,668
11/5/201520.0820.6719.7920.46269,240
11/4/201520.4020.6719.9020.19185,183
11/3/201520.4620.7819.2920.49496,945
11/2/201519.2620.5818.9920.36488,246
10/30/201518.8419.6918.6819.31641,212
10/29/201518.3820.0017.9018.86509,858
10/28/201517.2319.2317.0118.72674,969
10/27/201517.6817.6816.7617.04538,688
10/26/201518.4418.8717.7217.91343,545
10/23/201519.0819.2717.9118.50493,508
10/22/201518.2819.6618.0418.97484,373
10/21/201518.3718.6917.7918.01395,738
10/20/201517.5318.5817.0618.40488,370
10/19/201517.6018.2917.3717.60319,040
10/16/201518.5118.7917.3617.79362,470
10/15/201519.1619.5517.3618.55514,711
10/14/201519.2319.6518.6819.24257,514
10/13/201519.1520.0318.6919.16406,665
10/12/201520.2020.3419.0619.42342,832
10/9/201520.6821.2519.5420.12341,946
10/8/201519.6620.7619.3420.49447,564
10/7/201518.7620.0518.5619.77485,494
10/6/201518.6019.0617.0218.54293,553
10/5/201516.9718.6816.8718.56314,036
10/2/201516.1516.7715.5816.70791,983
10/1/201516.9117.4416.2816.34279,730
9/30/201516.7716.8716.3916.72350,764
9/29/201516.7416.8616.3316.53342,405
9/28/201516.7316.7316.2616.64416,086
9/25/201517.0117.3616.5516.96339,172
9/24/201516.9817.0116.2016.86693,129
9/23/201518.4618.4717.2417.25473,284
9/22/201518.6619.1718.2018.34394,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center