$23.78 -0.78 (%) H & E Equipment Services Inc - NASDAQ

May. 26, 2015 | 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
5/26/201524.1524.6523.5923.78280,925
5/22/201525.3125.3924.5224.56380,289
5/21/201524.9025.8224.8425.47293,264
5/20/201524.3025.0324.2324.83234,090
5/19/201524.7925.0823.8624.19391,898
5/18/201524.7725.0724.0525.00231,459
5/15/201524.8525.0724.3024.81236,810
5/14/201525.7225.8824.8024.95252,686
5/13/201525.7525.9824.9425.55255,768
5/12/201525.9126.1524.7325.58378,615
5/11/201525.5426.1525.1425.99315,945
5/8/201525.4625.5824.7925.49278,041
5/7/201524.4425.1724.1925.10310,904
5/6/201524.6724.8624.0924.52347,056
5/5/201524.2525.1424.1724.47368,412
5/4/201524.8625.3823.8524.23429,054
5/1/201524.8626.0424.4224.90576,100
4/30/201523.5425.2022.2324.72991,966
4/29/201524.4724.8024.0324.18750,171
4/28/201524.3324.8124.0924.53497,561
4/27/201524.6524.9124.0224.40480,854
4/24/201525.6425.8924.4424.49444,373
4/23/201525.2225.9125.0125.58389,891
4/22/201526.5026.5024.4124.981,056,602
4/21/201527.8927.9126.7626.80350,546
4/20/201527.2827.8926.8027.73282,717
4/17/201526.8627.3326.2827.08347,754
4/16/201527.8427.8426.6127.19351,314
4/15/201526.7128.2226.5027.92636,966
4/14/201525.6626.6325.3626.49275,422
4/13/201525.0925.8424.7325.63215,263
4/10/201525.3225.5824.8125.06286,678
4/9/201524.5825.2424.2925.22284,880
4/8/201525.7425.7724.5024.67430,306
4/7/201526.3126.3825.5825.68328,064
4/6/201525.2226.4824.8126.37453,624
4/2/201525.0525.8024.9825.42436,734
4/1/201524.8825.7024.6325.20563,304
3/31/201524.5325.2524.2024.99942,460
3/30/201524.1324.7024.0324.54279,772
3/27/201524.2724.4423.3924.04418,071
3/26/201524.5824.8124.0124.41250,982
3/25/201524.9624.9824.2224.48500,015
3/24/201524.6124.8924.4624.70262,171
3/23/201523.8724.6823.8724.62309,242
3/20/201523.2224.3823.1223.87460,881
3/19/201523.8824.2022.9723.03287,584
3/18/201523.5124.4523.2724.14577,708
3/17/201523.4823.8523.2823.67358,627
3/16/201523.4023.7323.0023.64337,191
3/13/201523.6124.1023.0323.38309,195
3/12/201523.2024.1622.7223.81632,043
3/11/201523.0623.5122.5922.91630,920
3/10/201524.5024.6322.8822.91667,853
3/9/201525.0525.3624.6424.75411,972
3/6/201524.7425.3524.7224.87502,896
3/5/201525.2025.6524.7224.97614,197
3/4/201525.0525.2924.7325.15518,830
3/3/201524.0825.7124.0125.00843,088
3/2/201524.4425.0023.6224.06718,266
2/27/201526.6727.2724.4424.481,534,315
2/26/201526.3327.0824.5026.901,518,519
2/25/201523.5524.1823.2623.51698,502
2/24/201522.3323.6322.3023.50592,221
2/23/201522.0322.6021.4522.22395,417
2/20/201522.8823.2022.1222.20386,838
2/19/201523.0523.3622.4423.08496,228
2/18/201523.9524.1022.9123.27540,767
2/17/201522.9524.3022.9524.15634,450
2/13/201522.3023.0322.1422.94481,269
2/12/201522.3322.6721.9922.17210,275
2/11/201521.5423.0021.1122.04447,230
2/10/201523.1623.5021.2821.73749,002
2/9/201522.0623.6622.0222.99692,243
2/6/201520.9422.1920.8022.10832,252
2/5/201519.6521.1119.4920.85635,387
2/4/201519.9720.0619.3019.49446,586
2/3/201519.0420.2318.9620.04687,266
2/2/201517.6218.9117.5418.89520,075
1/30/201517.8118.2117.4017.54731,764
1/29/201518.0618.2717.7118.00558,442
1/28/201518.5718.7717.8918.01338,943
1/27/201519.0119.0218.4518.52451,167
1/26/201519.2419.3518.6419.00526,175
1/23/201519.4020.0719.1219.24565,594
1/22/201520.0420.8818.5819.36890,830
1/21/201519.3520.7219.3519.82735,349
1/20/201520.1120.5119.6220.27466,078
1/16/201520.3820.6019.8120.17599,509
1/15/201520.8421.0820.3520.40470,165
1/14/201520.2220.9820.0020.74843,081
1/13/201521.0021.2720.1520.64567,286
1/12/201521.4221.5020.1820.82710,328
1/9/201522.4022.4021.3821.50688,207
1/8/201522.5123.5922.2122.391,343,800
1/7/201522.7923.1421.6122.191,113,531
1/6/201524.9525.5121.7622.611,833,948
1/5/201527.7227.7524.6424.73968,880
1/2/201528.3528.5627.7827.92474,827
12/31/201428.6228.9628.0828.09522,537
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center