$17.94 +0.38 (%) H & E Equipment Services Inc - NASDAQ

Jul. 31, 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
7/31/201517.6518.8117.6417.941,413,067
7/30/201515.0017.8414.7517.562,158,250
7/29/201513.9714.6313.5514.211,070,956
7/28/201514.0514.2213.4713.92811,578
7/27/201514.0514.1713.7613.82365,981
7/24/201514.5215.0114.0014.21440,977
7/23/201516.1516.2814.6814.78855,038
7/22/201515.9016.6215.6216.59550,491
7/21/201516.5416.7815.8116.03560,102
7/20/201517.0017.0516.1316.40602,934
7/17/201517.3217.4416.9217.05326,533
7/16/201517.2117.6917.1717.39275,036
7/15/201517.5417.6516.8917.06391,613
7/14/201518.0818.1917.4517.62404,179
7/13/201517.8318.2817.5818.21359,921
7/10/201517.9217.9217.4017.80430,269
7/9/201517.1317.7217.0017.54527,709
7/8/201517.4517.8016.5816.77343,040
7/7/201517.6117.8216.7117.53761,161
7/6/201518.3518.4517.6617.75426,138
7/2/201518.7219.0618.3818.56457,915
7/1/201519.5019.6218.2318.631,041,716
6/30/201520.1420.3319.9419.97591,857
6/29/201520.7920.8019.8320.01507,363
6/26/201521.0021.2420.7121.05407,292
6/25/201521.8121.9420.9021.01300,582
6/24/201521.7822.1521.5521.65217,013
6/23/201521.6522.1821.5321.84337,143
6/22/201521.8122.2321.6021.62307,485
6/19/201521.1621.8821.1621.75644,720
6/18/201521.5321.5521.2321.26383,915
6/17/201521.7121.8121.3521.41224,829
6/16/201522.1022.1621.4221.57690,620
6/15/201522.0422.4021.7322.20329,077
6/12/201521.7222.4421.7222.33438,233
6/11/201522.0822.3821.6421.79317,622
6/10/201522.1522.3021.9922.14193,624
6/9/201522.4022.6021.9321.94213,128
6/8/201522.8522.8522.2522.34121,776
6/5/201522.7223.1422.4622.82246,491
6/4/201521.7422.7521.5422.72433,309
6/3/201521.9922.3521.8321.91368,482
6/2/201522.1622.6221.9121.92448,823
6/1/201521.8522.4321.5222.16301,842
5/29/201522.6022.7721.8021.83568,824
5/28/201523.4523.5321.9222.78702,524
5/27/201523.7723.7722.8223.45511,787
5/26/201524.1524.6523.5923.78280,925
5/22/201525.3125.3924.5224.56380,289
5/21/201524.9025.8224.8425.47293,264
5/20/201524.3025.0324.2324.83234,090
5/19/201524.7925.0823.8624.19391,898
5/18/201524.7725.0724.0525.00231,459
5/15/201524.8525.0724.3024.81236,810
5/14/201525.7225.8824.8024.95252,686
5/13/201525.7525.9824.9425.55255,768
5/12/201525.9126.1524.7325.58378,615
5/11/201525.5426.1525.1425.99315,945
5/8/201525.4625.5824.7925.49278,041
5/7/201524.4425.1724.1925.10310,904
5/6/201524.6724.8624.0924.52347,056
5/5/201524.2525.1424.1724.47368,412
5/4/201524.8625.3823.8524.23429,054
5/1/201524.8626.0424.4224.90576,100
4/30/201523.5425.2022.2324.72991,966
4/29/201524.4724.8024.0324.18750,171
4/28/201524.3324.8124.0924.53497,561
4/27/201524.6524.9124.0224.40480,854
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!