$24.49 -1.09 (%) H & E Equipment Services Inc - NASDAQ

Apr. 24, 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
4/24/201525.6425.8924.4424.49444,373
4/23/201525.2225.9125.0125.58389,891
4/22/201526.5026.5024.4124.981,056,602
4/21/201527.8927.9126.7626.80350,546
4/20/201527.2827.8926.8027.73282,717
4/17/201526.8627.3326.2827.08347,754
4/16/201527.8427.8426.6127.19351,314
4/15/201526.7128.2226.5027.92636,966
4/14/201525.6626.6325.3626.49275,422
4/13/201525.0925.8424.7325.63215,263
4/10/201525.3225.5824.8125.06286,678
4/9/201524.5825.2424.2925.22284,880
4/8/201525.7425.7724.5024.67430,306
4/7/201526.3126.3825.5825.68328,064
4/6/201525.2226.4824.8126.37453,624
4/2/201525.0525.8024.9825.42436,734
4/1/201524.8825.7024.6325.20563,304
3/31/201524.5325.2524.2024.99942,460
3/30/201524.1324.7024.0324.54279,772
3/27/201524.2724.4423.3924.04418,071
3/26/201524.5824.8124.0124.41250,982
3/25/201524.9624.9824.2224.48500,015
3/24/201524.6124.8924.4624.70262,171
3/23/201523.8724.6823.8724.62309,242
3/20/201523.2224.3823.1223.87460,881
3/19/201523.8824.2022.9723.03287,584
3/18/201523.5124.4523.2724.14577,708
3/17/201523.4823.8523.2823.67358,627
3/16/201523.4023.7323.0023.64337,191
3/13/201523.6124.1023.0323.38309,195
3/12/201523.2024.1622.7223.81632,043
3/11/201523.0623.5122.5922.91630,920
3/10/201524.5024.6322.8822.91667,853
3/9/201525.0525.3624.6424.75411,972
3/6/201524.7425.3524.7224.87502,896
3/5/201525.2025.6524.7224.97614,197
3/4/201525.0525.2924.7325.15518,830
3/3/201524.0825.7124.0125.00843,088
3/2/201524.4425.0023.6224.06718,266
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center