$24.48 -2.42 (%) H & E Equipment Services Inc - NASDAQ

Feb. 27, 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
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
12/30/201429.1929.4528.4028.59232,071
12/29/201428.7429.3028.4029.22281,028
12/26/201428.6028.9628.5428.82181,010
12/24/201429.0029.1928.3228.38178,370
12/23/201428.4429.2028.3428.97373,872
12/22/201429.7629.9128.0928.24552,189
12/19/201428.0628.6527.6828.39741,347
12/18/201428.9728.9727.6628.06332,571
12/17/201426.5828.0326.3128.03547,211
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center