$36.20 -1.05 (%) H & E Equipment Services Inc - NASDAQ

Oct. 22, 2014 | 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
10/22/201437.3937.8436.1036.20260,014
10/21/201436.1238.0036.1237.25231,843
10/20/201435.3936.1835.2535.81209,540
10/17/201435.4836.8434.8135.49493,437
10/16/201433.0935.2333.0934.95583,416
10/15/201432.4633.8232.0833.72469,219
10/14/201432.5033.2132.1732.81456,306
10/13/201432.0833.0732.0632.17423,574
10/10/201434.5934.7332.0132.09902,524
10/9/201436.9437.3834.6034.78457,655
10/8/201436.0637.0635.2736.92468,807
10/7/201437.7237.9136.1636.19254,147
10/6/201438.7939.0437.7037.91226,965
10/3/201438.4039.4938.0138.76243,250
10/2/201438.0538.8837.1737.97307,537
10/1/201440.1440.3337.8938.07401,450
9/30/201440.8941.0040.0040.28472,941
9/29/201440.4141.0540.3440.94210,732
9/26/201440.6441.2740.4140.97347,178
9/25/201440.8841.1440.2940.60189,944
9/24/201440.8141.1840.3641.06127,025
9/23/201440.8741.2940.5040.86188,974
9/22/201441.7041.9540.4341.03165,404
9/19/201441.0142.0041.0141.89598,972
9/18/201440.4340.9240.1840.89187,105
9/17/201439.4440.4439.2140.28155,727
9/16/201439.0439.7339.0039.47116,265
9/15/201440.0040.3138.8739.24150,506
9/12/201439.4440.0838.8940.02253,274
9/11/201439.4739.7838.9139.36183,601
9/10/201440.1340.3338.8139.66230,409
9/9/201441.0841.3739.9040.08170,043
9/8/201440.9841.4840.7341.14117,040
9/5/201441.4541.5940.9641.0889,397
9/4/201441.7442.3841.4441.61130,861
9/3/201441.9541.9541.5041.68142,592
9/2/201441.1741.9441.0041.79233,668
8/29/201441.1541.1740.7440.91139,342
8/28/201440.9641.3940.5041.10151,038
8/27/201441.6441.9340.5241.00145,779
8/26/201440.0341.5540.0141.50249,223
8/25/201440.7841.0039.7739.9891,224
8/22/201439.5341.0339.2440.39265,548
8/21/201438.9939.9338.7139.47205,637
8/20/201439.2839.3338.8139.10167,487
8/19/201439.5439.8839.3439.37195,051
8/18/201439.2039.8539.2039.49189,217
8/15/201439.2239.3038.3138.70253,139
8/14/201438.5339.2038.2338.85143,996
8/13/201438.8239.1738.4438.55162,593
8/12/201438.8939.6838.2238.57369,737
8/11/201438.4739.8038.2838.98291,324
8/8/201437.0338.8736.4738.20468,060
8/7/201436.8737.7536.8637.06160,952
8/6/201436.0637.2035.7236.80147,087
8/5/201435.8736.4035.4636.31262,062
8/4/201436.0936.4835.4536.05252,661
8/1/201436.3336.5035.4835.93260,620
7/31/201438.3538.8835.3236.18471,698
7/30/201437.7737.7936.9037.41336,419
7/29/201437.5338.4237.3437.50301,016
7/28/201438.1138.5637.0437.11238,781
7/25/201437.8838.1837.7338.05109,898
7/24/201438.5038.8237.9638.25175,477
7/23/201438.7839.2238.1538.84317,632
7/22/201437.2238.8837.1638.82197,766
7/21/201437.2337.4036.8836.99361,445
7/18/201437.1537.5637.0737.48161,364
7/17/201436.7238.2036.4437.22346,652
7/16/201436.6537.2836.3536.85178,561
7/15/201436.4737.1036.3036.56284,385
7/14/201436.3936.7236.2636.46275,061
7/11/201436.0236.3135.5535.93177,714
7/10/201435.9536.5535.3136.02229,757
7/9/201436.8737.2336.5836.74120,090
7/8/201437.0037.0136.1736.63122,840
7/7/201438.0438.4637.0537.07105,907
7/3/201438.3838.5738.0438.25106,859
7/2/201438.2338.7838.0738.15167,056
7/1/201437.9739.4237.7338.46400,441
6/30/201435.5136.6935.3436.34298,448
6/27/201435.5636.0035.2835.46500,147
6/26/201435.9636.1835.5735.84164,597
6/25/201435.0835.9035.0035.86167,927
6/24/201436.3536.4935.2535.32117,074
6/23/201436.5836.6735.9636.39244,187
6/20/201436.6936.8236.1936.44616,520
6/19/201435.9636.5335.9636.46138,499
6/18/201435.6836.0335.3635.75188,343
6/17/201435.7836.4735.3435.76219,722
6/16/201435.8635.9835.4935.94205,580
6/13/201436.0236.4635.6335.8692,589
6/12/201436.8636.8635.5835.88252,953
6/11/201437.8737.8736.8436.90163,722
6/10/201438.2538.3637.3238.03107,874
6/9/201437.5738.6337.5738.40154,218
6/6/201438.4538.9437.5337.66139,817
6/5/201436.0038.5835.9338.16356,915
6/4/201434.5836.0934.5635.58218,969
6/3/201434.6535.4134.2134.80254,676
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center