H & E Equipment Services Inc $40.55

up +1.08


22/8/2014 01:44 PM  |  NASDAQ : HEES  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
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
6/2/201434.7135.0233.6134.83279,501
5/30/201434.2734.7334.0234.65230,555
5/29/201433.8434.2533.3634.17256,401
5/28/201434.3134.4833.4733.77262,680
5/27/201434.3634.5633.5134.33185,904
5/23/201433.9034.0533.7533.92209,881
5/22/201434.2034.2833.5033.99162,600
5/21/201434.9135.1033.9034.20112,935
5/20/201435.4635.6234.5934.76294,024
5/19/201435.1536.3735.0235.50189,593
5/16/201434.6935.4634.4635.41148,635
5/15/201434.5835.0034.2734.74191,901
5/14/201434.8635.4334.4234.83275,683
5/13/201435.6735.7234.8834.96341,636
5/12/201434.8236.0334.8235.61361,274
5/9/201434.7134.9234.1234.63204,646
5/8/201435.4636.2434.7834.85187,518
5/7/201435.4835.5934.3535.43311,983
5/6/201435.8636.5235.3035.48187,275
5/5/201437.2837.2835.3536.15551,734
5/2/201437.9137.9136.8537.67425,040
5/1/201438.0738.6436.8137.87500,204
4/30/201437.6938.8337.1338.55297,872
4/29/201438.5938.9537.8037.94183,217
4/28/201438.9939.1737.5138.28212,611
4/25/201439.3839.6538.4938.69175,138
4/24/201439.9240.0038.8239.62191,218
4/23/201440.2740.2739.1839.59190,641
4/22/201438.6940.7438.6940.28191,552
4/21/201438.1638.7837.8138.6792,442
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
Trading Center