H & E Equipment Services Inc $38.02

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : HEES  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
4/17/201438.0338.7037.9238.02209,963
4/16/201438.3639.0337.9338.00273,820
4/15/201438.0838.7837.4938.05291,825
4/14/201438.0838.7937.6437.94213,104
4/11/201437.7838.2037.2737.61182,506
4/10/201438.8439.2437.6238.15153,316
4/9/201438.6139.2038.5239.00135,639
4/8/201437.1438.8736.7338.43206,982
4/7/201437.8437.8436.6337.18217,639
4/4/201439.5039.6937.5037.90174,261
4/3/201439.9540.2238.6639.18120,735
4/2/201439.5740.0839.0439.94195,854
4/1/201440.4641.5139.5139.56287,436
3/31/201439.0240.8138.8040.45333,401
3/28/201437.6738.7137.6438.66236,621
3/27/201438.1138.2937.5437.66344,170
3/26/201438.7639.1338.1038.13487,531
3/25/201436.8538.7336.7838.33395,427
3/24/201437.3337.3335.7236.72171,920
3/21/201437.6737.9837.2037.25257,745
3/20/201437.4137.6236.8537.40140,926
3/19/201437.8937.9437.2737.41166,810
3/18/201437.8938.3037.7738.00173,429
3/17/201437.7038.6837.5337.96230,576
3/14/201436.7037.6936.5437.35138,556
3/13/201437.2237.4436.7036.96172,534
3/12/201437.1037.1636.1136.92181,530
3/11/201438.2238.5237.0937.28176,519
3/10/201438.5038.7837.5838.05140,517
3/7/201438.4839.4238.1638.47193,614
3/6/201436.7638.5036.7638.22213,022
3/5/201436.1436.1835.5436.04140,862
3/4/201434.8237.1534.8236.42448,313
3/3/201432.2434.4131.6934.38299,095
2/28/201431.9334.1731.5432.72672,297
2/27/201430.7631.2230.5430.93316,396
2/26/201430.7631.5030.3830.97352,641
2/25/201431.2231.2230.3830.66117,118
2/24/201431.1131.5930.9731.13136,540
2/21/201431.6332.1230.6230.96149,156
2/20/201430.4931.6530.3731.45141,589
2/19/201430.6030.8330.1030.19155,830
2/18/201430.6331.4330.3030.80287,227
2/14/201430.9930.9930.3730.5189,469
2/13/201429.2431.7629.1030.98251,878
2/12/201429.7529.8729.3029.49116,055
2/11/201429.3329.8629.0129.67104,939
2/10/201430.0230.0729.0129.2388,125
2/7/201429.8131.5129.3830.12144,383
2/6/201429.4330.2028.7429.66106,315
2/5/201429.2829.4528.3529.28168,883
2/4/201429.4930.1529.1229.49242,172
2/3/201430.4230.8329.3929.44329,460
1/31/201429.5930.6229.0930.28218,954
1/30/201430.5630.7630.1830.26170,304
1/29/201430.4831.0030.0530.20162,810
1/28/201431.0031.5830.3430.75189,015
1/27/201432.1032.2930.7131.06132,524
1/24/201432.1732.5031.2031.54162,974
1/23/201432.5433.0032.1632.49147,808
1/22/201432.6832.8032.3632.78147,561
1/21/201433.2433.3132.3432.52202,969
1/17/201433.4533.4632.7232.87138,566
1/16/201433.3034.1933.2633.58204,217
1/15/201432.7833.3332.5433.24162,135
1/14/201432.0332.7131.6232.68180,718
1/13/201432.0432.3531.5631.87185,095
1/10/201431.8132.3731.5932.26138,417
1/9/201431.4432.0831.2631.78214,519
1/8/201429.8931.7329.7831.40292,603
1/7/201428.6430.2128.6330.00251,066
1/6/201429.2329.2328.2528.50177,653
1/3/201428.9829.4128.6329.11132,365
1/2/201429.4429.6228.6028.91139,173
12/31/201329.1629.9028.9429.63377,355
12/30/201329.1929.4428.8928.92130,164
12/27/201330.4230.5929.0429.13187,081
12/26/201329.1130.7829.0430.28166,789
12/24/201329.3929.7428.9829.0487,797
12/23/201329.4429.8729.1229.35300,048
12/20/201328.1529.6127.7029.37366,235
12/19/201328.5628.7528.1128.21117,915
12/18/201328.5428.7128.1828.61109,587
12/17/201328.5728.8828.3228.41128,934
12/16/201328.2528.7028.2028.53135,704
12/13/201327.5128.4427.5128.18138,718
12/12/201327.6527.7027.1827.51118,719
12/11/201328.3428.6927.5127.70137,358
12/10/201328.5029.2228.1928.36127,406
12/9/201328.7528.9628.3428.6496,338
12/6/201328.8829.2828.2528.75226,306
12/5/201328.2028.6427.9128.50142,863
12/4/201328.1628.7227.9928.28119,069
12/3/201328.2528.7828.0928.30155,828
12/2/201328.6029.0128.2128.38143,143
11/29/201328.4229.1128.2828.5341,714
11/27/201328.1028.7927.6728.19192,888
11/26/201327.9628.3027.4327.97238,313
11/25/201328.1528.2827.5327.99165,834
11/22/201327.5828.3127.2428.13177,271
Trading Center