$15.80 +0.07 (%) H & E Equipment Services Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201615.6015.8215.4215.80119,439
9/26/201615.7615.9215.6715.73135,875
9/23/201616.0616.1515.8015.95143,866
9/22/201615.9616.1715.8816.14183,193
9/21/201615.5315.8015.3615.75145,375
9/20/201615.7815.8315.2915.39111,690
9/19/201615.6615.9215.3915.73294,541
9/16/201615.4515.5315.1015.47315,064
9/15/201615.2815.7115.1915.57211,121
9/14/201615.1115.3314.8715.24223,145
9/13/201615.5515.7414.8214.96252,509
9/12/201615.3115.8015.2915.77164,333
9/9/201616.4716.4715.3415.48229,193
9/8/201616.4916.6216.3016.44237,879
9/7/201615.8016.5015.8016.46410,622
9/6/201615.9816.0015.6415.85217,062
9/2/201615.9716.0015.7615.93135,696
9/1/201615.9616.0215.5215.79219,134
8/31/201616.0216.0815.6415.93245,880
8/30/201616.1916.3215.9716.09121,138
8/29/201616.2216.3616.1016.1376,867
8/26/201616.2616.5716.1216.1899,609
8/25/201616.1716.3316.0116.17106,781
8/24/201616.5316.6816.2016.23122,285
8/23/201616.2516.6316.1516.59440,569
8/22/201616.1716.3616.0316.13318,735
8/19/201616.2516.6516.1516.44178,669
8/18/201616.0116.4715.9116.35252,664
8/17/201616.7616.7616.2016.28204,233
8/16/201616.9117.0616.7116.73134,642
8/15/201616.7817.2216.6416.87151,915
8/12/201616.8616.9916.5316.68302,287
8/11/201617.0417.4016.9616.99147,006
8/10/201617.2617.2916.7717.02388,289
8/9/201617.9817.9917.1517.15324,619
8/8/201617.9018.1617.7018.05247,986
8/5/201617.7218.0117.6517.92164,276
8/4/201617.8518.0017.5217.57161,354
8/3/201617.4918.0317.3217.92157,498
8/2/201618.3518.4917.4617.48292,309
8/1/201618.6018.6518.2418.28435,096
7/29/201618.6918.8017.9818.62613,247
7/28/201618.6919.5318.2318.78540,283
7/27/201619.9020.0519.5419.75277,270
7/26/201619.1819.7619.1819.70363,663
7/25/201619.1719.3419.0619.11133,230
7/22/201618.9919.3618.9119.30229,752
7/21/201618.7519.2518.4919.011,037,442
7/20/201617.9518.5217.8518.37251,766
7/19/201618.6418.6717.8517.93202,922
7/18/201619.0919.4418.6618.76182,056
7/15/201619.1519.3518.8119.18216,229
7/14/201619.3519.4518.9118.98280,803
7/13/201619.4219.4218.8619.07257,265
7/12/201619.4219.6419.0519.33359,072
7/11/201619.3919.4719.1119.12130,366
7/8/201618.3719.3318.1319.23380,133
7/7/201618.2618.6017.8718.06189,809
7/6/201617.9018.3117.4818.14234,096
7/5/201618.8318.8417.9118.06183,503
7/1/201618.9719.4118.8219.12208,369
6/30/201619.0819.1718.5319.03178,508
6/29/201618.2619.0317.7918.98255,230
6/28/201617.8418.2417.6317.83269,968
6/27/201618.8019.0817.3717.48380,752
6/24/201619.2119.8818.7019.09531,478
6/23/201619.8620.4419.7320.31232,510
6/22/201619.6919.9719.4119.51156,952
6/21/201619.8619.9519.1619.53135,374
6/20/201619.5520.0019.3119.89162,855
6/17/201618.9419.6618.9419.31421,822
6/16/201618.6319.0618.2618.94386,918
6/15/201619.0419.3718.7618.82295,371
6/14/201618.8619.2218.4318.96165,639
6/13/201619.0519.4418.8719.00149,678
6/10/201619.5419.5918.7419.17201,370
6/9/201620.0220.4819.6319.84115,477
6/8/201620.2220.4720.1320.30169,451
6/7/201620.2120.5119.8320.01374,523
6/6/201619.9120.4919.2020.25274,866
6/3/201619.7519.9119.3519.69134,809
6/2/201619.0919.7719.0919.66206,436
6/1/201619.0819.3518.3219.29284,982
5/31/201619.2719.8819.0919.22278,315
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center