$19.24 -0.15 (%) H & E Equipment Services Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEES historical data

Date Open High Low Close Volume
5/27/201619.3920.0419.0419.24169,475
5/26/201619.9920.1919.3519.39198,569
5/25/201619.4019.9519.3019.84380,280
5/24/201618.5619.4018.4519.21335,771
5/23/201618.5718.9618.4618.81249,418
5/20/201618.6218.7318.2118.66148,494
5/19/201619.0119.2618.3018.42217,833
5/18/201618.8219.3918.8219.17352,978
5/17/201618.4719.8318.4719.00233,210
5/16/201618.3618.8718.3618.50224,440
5/13/201618.7018.9218.1118.24333,709
5/12/201619.0119.2818.5118.79298,082
5/11/201619.3719.5018.7518.84189,633
5/10/201618.6319.6618.6319.36325,245
5/9/201619.1219.1218.3818.41272,147
5/6/201618.6919.3318.5619.30274,970
5/5/201619.3019.4018.5018.77381,723
5/4/201620.2620.3818.9819.08396,329
5/3/201619.9320.4619.6420.29515,646
5/2/201620.1420.8319.6420.26545,872
4/29/201619.6520.7219.4320.23587,872
4/28/201619.0019.8018.9019.20531,873
4/27/201618.4818.8717.2518.75330,563
4/26/201617.6718.4317.5318.34382,838
4/25/201617.9918.1417.4217.47257,948
4/22/201618.0318.3217.9118.11290,912
4/21/201617.9218.3317.6718.08335,536
4/20/201618.2318.5517.9018.24158,779
4/19/201618.5518.8018.1118.27240,736
4/18/201618.1818.4417.7418.24137,283
4/15/201617.7518.8117.6718.39328,949
4/14/201618.2718.2717.7617.88173,008
4/13/201617.8818.2917.7018.26381,009
4/12/201617.6017.9517.2717.74219,777
4/11/201617.6318.3717.4717.49263,564
4/8/201617.1817.9317.1217.38164,023
4/7/201617.0717.3516.7216.89136,650
4/6/201616.9817.3616.7217.25180,865
4/5/201616.9517.3316.7816.88162,664
4/4/201617.6517.9517.1517.17226,548
4/1/201617.2517.7316.8617.56257,347
3/31/201617.6618.0217.3417.53263,051
3/30/201617.8318.1417.6017.73450,918
3/29/201617.1317.6516.6817.63405,829
3/28/201617.5217.7117.0717.28244,281
3/24/201616.9917.4016.4517.38418,411
3/23/201617.8617.9117.1517.16237,304
3/22/201617.7418.1017.7117.94307,690
3/21/201618.0118.1517.4417.97418,508
3/18/201617.3818.0917.3818.04613,138
3/17/201617.0017.7016.9217.24414,016
3/16/201615.9617.0615.9616.93500,252
3/15/201615.9816.0915.4715.96298,068
3/14/201615.6516.3715.4316.15332,052
3/11/201615.8816.7215.6915.75286,396
3/10/201615.8615.9915.2515.72348,809
3/9/201615.6115.9015.1515.84269,224
3/8/201616.0616.0615.3415.37484,613
3/7/201615.4316.3415.0716.32542,643
3/4/201615.2516.0314.9115.39521,106
3/3/201614.7315.1814.5715.11568,001
3/2/201613.8714.8213.5914.73357,523
3/1/201613.3614.0012.9813.96326,943
2/29/201612.3313.3512.3313.17671,245
2/26/201611.9812.4711.5012.23714,640
2/25/201612.5212.6911.4112.48550,380
2/24/201612.3612.8111.8812.71463,272
2/23/201612.5812.8012.1412.48458,721
2/22/201612.3913.1612.3912.64347,302
2/19/201612.3712.4811.6012.08297,156
2/18/201612.9113.0112.2912.79323,843
2/17/201612.5013.2812.5012.75397,755
2/16/201611.9912.4311.5812.32348,807
2/12/201610.7212.0610.6611.55343,356
2/11/201610.4410.8210.1210.39242,394
2/10/201610.3812.0010.3010.63290,166
2/9/201610.8011.4510.1510.43309,871
2/8/201611.7211.8310.4410.96329,624
2/5/201611.8512.3111.6711.89315,991
2/4/201611.6512.3611.6512.02422,264
2/3/201611.2311.6610.8011.58359,308
2/2/201611.6612.1310.6610.98430,574
2/1/201611.6112.1411.3211.87559,083
1/29/201611.1912.0011.1911.65769,983
1/28/201613.9013.9911.1211.251,987,741
1/27/201614.5914.9714.2114.42167,894
1/26/201614.0114.6413.7214.55292,879
1/25/201614.6414.8713.6313.66262,707
1/22/201614.7115.1014.0114.88463,255
1/21/201614.0114.7313.7814.61343,611
1/20/201613.8614.2212.5114.02444,375
1/19/201614.7915.0013.8714.10273,727
1/15/201614.4015.2313.8214.58366,910
1/14/201614.8115.7913.8114.59458,950
1/13/201615.8617.0514.4114.62305,562
1/12/201616.3816.4914.9915.49287,195
1/11/201616.2516.5415.9216.05216,036
1/8/201616.5316.7816.1716.24287,920
1/7/201616.8917.2216.4316.54345,757
1/6/201616.8517.3916.6717.25319,468
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center