$16.59 +0.46 (%) H & E Equipment Services Inc - NASDAQ

Aug. 23, 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
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
7/19/201618.6418.6717.8517.93202,922
7/18/201619.0919.4418.6618.76182,056
7/15/201619.1519.3518.8119.18216,229
7/14/201619.3519.4518.9118.98280,803
7/13/201619.4219.4218.8619.07257,265
7/12/201619.4219.6419.0519.33359,072
7/11/201619.3919.4719.1119.12130,366
7/8/201618.3719.3318.1319.23380,133
7/7/201618.2618.6017.8718.06189,809
7/6/201617.9018.3117.4818.14234,096
7/5/201618.8318.8417.9118.06183,503
7/1/201618.9719.4118.8219.12208,369
6/30/201619.0819.1718.5319.03178,508
6/29/201618.2619.0317.7918.98255,230
6/28/201617.8418.2417.6317.83269,968
6/27/201618.8019.0817.3717.48380,752
6/24/201619.2119.8818.7019.09531,478
6/23/201619.8620.4419.7320.31232,510
6/22/201619.6919.9719.4119.51156,952
6/21/201619.8619.9519.1619.53135,374
6/20/201619.5520.0019.3119.89162,855
6/17/201618.9419.6618.9419.31421,822
6/16/201618.6319.0618.2618.94386,918
6/15/201619.0419.3718.7618.82295,371
6/14/201618.8619.2218.4318.96165,639
6/13/201619.0519.4418.8719.00149,678
6/10/201619.5419.5918.7419.17201,370
6/9/201620.0220.4819.6319.84115,477
6/8/201620.2220.4720.1320.30169,451
6/7/201620.2120.5119.8320.01374,523
6/6/201619.9120.4919.2020.25274,866
6/3/201619.7519.9119.3519.69134,809
6/2/201619.0919.7719.0919.66206,436
6/1/201619.0819.3518.3219.29284,982
5/31/201619.2719.8819.0919.22278,315
5/27/201619.3920.0419.0419.24169,475
5/26/201619.9920.1919.3519.39198,569
5/25/201619.4019.9519.3019.84380,280
5/24/201618.5619.4018.4519.21335,771
5/23/201618.5718.9618.4618.81249,418
5/20/201618.6218.7318.2118.66148,494
5/19/201619.0119.2618.3018.42217,833
5/18/201618.8219.3918.8219.17352,978
5/17/201618.4719.8318.4719.00233,210
5/16/201618.3618.8718.3618.50224,440
5/13/201618.7018.9218.1118.24333,709
5/12/201619.0119.2818.5118.79298,082
5/11/201619.3719.5018.7518.84189,633
5/10/201618.6319.6618.6319.36325,245
5/9/201619.1219.1218.3818.41272,147
5/6/201618.6919.3318.5619.30274,970
5/5/201619.3019.4018.5018.77381,723
5/4/201620.2620.3818.9819.08396,329
5/3/201619.9320.4619.6420.29515,646
5/2/201620.1420.8319.6420.26545,872
4/29/201619.6520.7219.4320.23587,872
4/28/201619.0019.8018.9019.20531,873
4/27/201618.4818.8717.2518.75330,563
4/26/201617.6718.4317.5318.34382,838
4/25/201617.9918.1417.4217.47257,948
4/22/201618.0318.3217.9118.11290,912
4/21/201617.9218.3317.6718.08335,536
4/20/201618.2318.5517.9018.24158,779
4/19/201618.5518.8018.1118.27240,736
4/18/201618.1818.4417.7418.24137,283
4/15/201617.7518.8117.6718.39328,949
4/14/201618.2718.2717.7617.88173,008
4/13/201617.8818.2917.7018.26381,009
4/12/201617.6017.9517.2717.74219,777
4/11/201617.6318.3717.4717.49263,564
4/8/201617.1817.9317.1217.38164,023
4/7/201617.0717.3516.7216.89136,650
4/6/201616.9817.3616.7217.25180,865
4/5/201616.9517.3316.7816.88162,664
4/4/201617.6517.9517.1517.17226,548
4/1/201617.2517.7316.8617.56257,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center