$28.45 +0.39 (%) H & E Equipment Services Inc - NASDAQ

Dec. 19, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
12/18/201428.9728.9727.6628.06332,571
12/17/201426.5828.0326.5028.03547,211
12/16/201426.4727.0526.3826.58636,400
12/15/201426.7327.3926.3026.65498,671
12/12/201426.6228.2826.4026.52521,711
12/11/201426.4029.2926.4027.07932,585
12/10/201428.0328.4026.3826.81511,146
12/9/201427.8428.2927.2627.99703,948
12/8/201430.2331.0627.9528.24728,669
12/5/201429.5831.0829.5830.33650,469
12/4/201431.7532.2129.2629.33659,721
12/3/201431.3532.2530.7231.90489,789
12/2/201430.5432.1529.6531.02985,623
12/1/201434.8834.8829.8230.621,370,722
11/28/201437.9137.9134.7835.00455,959
11/26/201438.0438.0437.3937.74118,818
11/25/201438.8839.7637.7738.13323,599
11/24/201438.5039.0338.3338.76200,322
11/21/201437.4038.4137.0338.33343,873
11/20/201435.2237.0235.0636.87427,642
11/19/201436.1436.1635.1635.75264,376
11/18/201435.7136.4235.5536.26324,136
11/17/201436.6737.2235.4235.56323,753
11/14/201437.1837.8036.7036.72260,732
11/13/201438.3438.6036.9337.18250,892
11/12/201437.7038.4137.7038.20148,809
11/11/201438.6538.7137.8537.99222,004
11/10/201438.3938.7538.0738.57148,049
11/7/201438.0238.3837.5938.37355,120
11/6/201438.0038.2037.7337.94287,791
11/5/201437.9138.1937.6337.95142,759
11/4/201437.9738.3537.0437.53242,040
11/3/201437.5039.1137.3038.00266,480
10/31/201437.7837.7836.5537.39519,939
10/30/201435.5038.4634.2536.85739,079
10/29/201438.5639.0437.9438.81254,580
10/28/201437.5638.5037.2038.44364,232
10/27/201436.6536.9635.4736.94286,837
10/24/201437.2337.3836.7837.03182,142
10/23/201436.6437.8536.3337.17235,564
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center