$23.81 +0.42 (%) H & E Equipment Services Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
12/9/201623.4723.8223.1623.81587,649
12/7/201622.5023.3822.4723.19658,813
12/6/201622.0022.5721.7222.50433,121
12/5/201621.5322.2121.3222.09903,332
12/2/201620.6121.4920.4621.48683,633
12/1/201618.6520.7018.5120.591,239,772
11/30/201618.1518.9218.1518.41760,184
11/29/201617.7718.2617.4217.89308,235
11/28/201618.5518.5517.8417.93183,667
11/25/201618.7018.7018.1518.49142,319
11/23/201617.6418.9717.4418.71571,600
11/22/201617.7017.9517.3817.68347,159
11/21/201617.5817.7317.0217.60558,242
11/18/201617.6317.6317.3517.38237,937
11/17/201617.5017.8817.1617.71378,039
11/16/201618.4518.5317.7617.76528,284
11/15/201618.1718.6517.8018.54595,887
11/14/201617.3618.0617.0118.02963,785
11/11/201615.2317.2515.2317.24897,069
11/10/201615.8616.3015.1315.18806,360
11/9/201614.1115.7613.7615.711,498,057
11/8/201613.6113.6413.3013.36427,152
11/7/201613.6913.8613.4613.57492,206
11/4/201613.1513.6513.0613.23371,497
11/3/201613.5213.6613.1813.22263,184
11/2/201613.2813.8313.2813.48667,563
11/1/201614.0914.1012.7212.83812,705
10/31/201614.2914.2913.9113.95674,120
10/28/201614.7415.1514.0914.27534,470
10/27/201615.3715.7614.7714.90260,429
10/26/201615.5715.9715.4415.75591,617
10/25/201615.6815.8815.5315.68172,036
10/24/201615.6015.7615.3815.66212,357
10/21/201615.2715.6015.1115.44279,895
10/20/201615.2415.6014.9215.46266,940
10/19/201614.9015.2014.4115.12196,107
10/18/201614.6014.8614.4914.74219,958
10/17/201614.5914.7014.4914.53170,109
10/14/201614.8315.0014.4214.73282,706
10/13/201615.4015.4114.6814.79251,813
10/12/201615.6815.8415.4615.69364,497
10/11/201615.8916.1015.5015.75525,920
10/10/201615.8816.4215.7515.94410,781
10/7/201616.8017.0415.3715.73925,320
10/6/201617.0517.5317.0517.42193,314
10/5/201616.8917.3116.3717.20200,062
10/4/201616.8016.9916.4716.65200,224
10/3/201616.6516.9616.5916.80132,816
9/30/201616.8617.0916.6216.76293,401
9/29/201616.4816.9116.4216.71204,209
9/28/201615.8716.4915.7316.47164,529
9/27/201615.6015.8215.4215.80119,439
9/26/201615.7615.9215.6715.73135,875
9/23/201616.0616.1515.8015.95143,866
9/22/201615.9616.1715.8816.14183,193
9/21/201615.5315.8015.3615.75145,375
9/20/201615.7815.8315.2915.39111,690
9/19/201615.6615.9215.3915.73294,541
9/16/201615.4515.5315.1015.47315,064
9/15/201615.2815.7115.1915.57211,121
9/14/201615.1115.3314.8715.24223,145
9/13/201615.5515.7414.8214.96252,509
9/12/201615.3115.8015.2915.77164,333
9/9/201616.4716.4715.3415.48229,193
9/8/201616.4916.6216.3016.44237,879
9/7/201615.8016.5015.8016.46410,622
9/6/201615.9816.0015.6415.85217,062
9/2/201615.9716.0015.7615.93135,696
9/1/201615.9616.0215.5215.79219,134
8/31/201616.0216.0815.6415.93245,880
8/30/201616.1916.3215.9716.09121,138
8/29/201616.2216.3616.1016.1376,867
8/26/201616.2616.5716.1216.1899,609
8/25/201616.1716.3316.0116.17106,781
8/24/201616.5316.6816.2016.23122,285
8/23/201616.2516.6316.1516.59440,569
8/22/201616.1716.3616.0316.13318,735
8/19/201616.2516.6516.1516.44178,669
8/18/201616.0116.4715.9116.35252,664
8/17/201616.7616.7616.2016.28204,233
8/16/201616.9117.0616.7116.73134,642
8/15/201616.7817.2216.6416.87151,915
8/12/201616.8616.9916.5316.68302,287
8/11/201617.0417.4016.9616.99147,006
8/10/201617.2617.2916.7717.02388,289
8/9/201617.9817.9917.1517.15324,619
8/8/201617.9018.1617.7018.05247,986
8/5/201617.7218.0117.6517.92164,276
8/4/201617.8518.0017.5217.57161,354
8/3/201617.4918.0317.3217.92157,498
8/2/201618.3518.4917.4617.48292,309
8/1/201618.6018.6518.2418.28435,096
7/29/201618.6918.8017.9818.62613,247
7/28/201618.6919.5318.2318.78540,283
7/27/201619.9020.0519.5419.75277,270
7/26/201619.1819.7619.1819.70363,663
7/25/201619.1719.3419.0619.11133,230
7/22/201618.9919.3618.9119.30229,752
7/21/201618.7519.2518.4919.011,037,442
7/20/201617.9518.5217.8518.37251,766
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center