H&E EQUIPMENT SERVICES $21.90

down -0.35


22/5/2013 04:22 PM  |  NASDAQ : HEES  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

HEES historical data

Date Open High Low Close Volume
5/22/2013 22.25 22.53 21.72 21.90 1722
5/21/2013 22.37 22.42 22.09 22.25 694
5/20/2013 22.26 22.69 22.18 22.41 1851
5/17/2013 22.14 22.42 21.85 22.37 1867
5/16/2013 21.75 22.26 21.57 21.99 2454
5/15/2013 21.77 21.89 21.68 21.88 906
5/14/2013 21.76 22.05 21.63 21.86 2216
5/13/2013 21.51 21.89 21.39 21.73 2505
5/10/2013 21.66 21.86 21.32 21.55 1696
5/9/2013 21.70 21.88 21.35 21.67 1923
5/8/2013 21.83 22.01 21.44 21.81 2456
5/7/2013 21.23 21.87 21.07 21.86 2655
5/6/2013 20.47 21.21 20.44 21.13 2211
5/3/2013 19.75 20.71 19.72 20.41 3397
5/2/2013 19.01 19.54 18.50 19.35 3054
5/1/2013 20.21 20.21 18.70 18.81 2786
4/30/2013 20.00 20.47 19.67 20.36 2556
4/29/2013 19.72 20.20 19.65 20.08 2534
4/26/2013 19.43 19.68 19.08 19.59 4271
4/25/2013 19.66 19.91 19.49 19.51 2813
4/24/2013 19.33 19.67 19.05 19.54 1201
4/23/2013 19.31 19.47 19.04 19.38 812
4/22/2013 19.08 19.21 18.45 19.11 1379
4/19/2013 18.85 19.22 18.49 19.01 1058
4/18/2013 19.70 19.70 18.70 18.77 1690
4/17/2013 19.50 19.75 19.27 19.65 2825
4/16/2013 19.22 19.83 19.06 19.79 2129
4/15/2013 20.00 20.13 18.77 19.00 3612
4/12/2013 19.86 20.17 19.81 20.13 1299
4/11/2013 19.89 20.13 19.85 20.00 1404
4/10/2013 19.66 20.18 19.55 19.87 3781
4/9/2013 19.75 19.75 19.43 19.53 1866
4/8/2013 19.38 19.71 19.22 19.66 1832
4/5/2013 18.20 19.75 17.86 19.38 4223
4/4/2013 18.21 18.74 18.20 18.68 2494
4/3/2013 17.84 18.26 17.02 18.21 9054
4/2/2013 19.10 19.18 18.45 18.73 2543
4/1/2013 20.35 20.41 18.79 19.13 3926
3/28/2013 20.13 20.52 19.78 20.40 2093
3/27/2013 19.84 20.15 19.56 20.08 2387
3/26/2013 20.25 20.25 19.79 20.03 1617
3/25/2013 20.30 20.40 19.89 20.12 989
3/22/2013 20.06 20.37 20.03 20.28 1090
3/21/2013 19.91 20.18 19.85 20.01 1023
3/20/2013 20.09 20.34 19.85 20.08 1490
3/19/2013 19.93 20.28 19.77 19.90 953
3/18/2013 20.24 20.40 19.77 19.83 2642
3/15/2013 20.83 21.00 20.35 20.56 2986
3/14/2013 20.73 20.96 20.57 20.80 1669
3/13/2013 20.33 20.69 20.08 20.63 1565
3/12/2013 20.32 20.44 20.05 20.30 1913
3/11/2013 20.45 20.51 20.01 20.43 1948
3/8/2013 20.44 20.57 19.97 20.53 1821
3/7/2013 19.89 20.25 19.85 20.25 2437
3/6/2013 19.27 19.98 19.00 19.93 6534
3/5/2013 20.75 20.80 19.02 19.10 4608
3/4/2013 19.30 19.98 19.30 19.85 2366
3/1/2013 19.31 19.76 19.01 19.40 1687
2/28/2013 19.43 19.65 19.24 19.46 1521
2/27/2013 18.63 19.77 18.17 19.49 1870
2/26/2013 18.98 19.14 18.36 18.67 2485
2/25/2013 19.62 19.63 18.90 18.94 2490
2/22/2013 19.05 19.56 18.71 19.51 1868
2/21/2013 19.76 19.81 18.93 18.96 5889
2/20/2013 20.00 21.18 19.89 19.92 4966
2/19/2013 19.81 20.25 19.73 20.05 3441
2/15/2013 20.08 20.18 19.62 19.75 2150
2/14/2013 19.71 20.13 19.58 19.96 908
2/13/2013 20.07 20.15 19.40 19.75 1769
2/12/2013 19.71 20.32 19.67 19.99 2337
2/11/2013 19.87 20.09 19.47 19.63 1037
2/8/2013 19.77 20.09 19.66 19.81 1175
2/7/2013 19.84 19.97 19.59 19.66 922
2/6/2013 19.89 19.91 19.46 19.87 1273
2/5/2013 19.86 20.17 19.79 20.01 1137
2/4/2013 19.74 19.80 19.24 19.70 2411
2/1/2013 19.27 20.03 19.27 19.86 3335
1/31/2013 18.83 19.32 18.64 19.28 1514
1/30/2013 18.84 18.99 18.50 18.92 2269
1/29/2013 19.21 19.21 18.57 18.91 2704
1/28/2013 19.76 19.82 19.21 19.56 1357
1/25/2013 18.93 19.75 18.77 19.74 1810
1/24/2013 19.36 19.56 18.58 18.86 2765
1/23/2013 19.34 19.56 19.02 19.37 2320
1/22/2013 18.82 19.61 18.56 19.40 4158
1/18/2013 18.51 19.00 18.16 18.81 3960
1/17/2013 17.66 18.47 17.66 18.43 2232
1/16/2013 17.66 17.72 17.57 17.64 658
1/15/2013 17.61 17.89 17.54 17.75 1198
1/14/2013 17.70 17.95 17.17 17.72 2022
1/11/2013 17.43 17.70 17.30 17.65 1683
1/10/2013 17.51 17.54 17.16 17.46 1003
1/9/2013 17.43 17.63 17.31 17.37 1658
1/8/2013 17.27 17.45 17.15 17.34 1037
1/7/2013 17.08 17.40 17.01 17.24 1345
1/4/2013 17.42 17.51 17.14 17.20 2291
1/3/2013 15.75 17.32 15.75 17.31 4489
1/2/2013 15.44 15.95 14.79 15.74 6730
12/31/2012 14.76 15.18 14.76 15.07 2653
12/28/2012 15.03 15.23 14.80 14.82 830
Marketplace
Trading Center