U.S. Markets closed

H&E Equipment Services, Inc. (HEES)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
19.38+0.84 (+4.53%)
At close: 4:00PM EDT
People also watch
HBHCHOMBKOPHAYNAIMC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201718.5619.4018.3319.3819.38344,100
Jun 22, 201717.8418.8617.7418.5418.54317,000
Jun 21, 201718.8718.9517.4417.7717.77527,300
Jun 20, 201719.4919.4918.6218.8418.84128,400
Jun 19, 201719.2119.7619.0719.5819.58126,100
Jun 16, 201718.6419.1218.6419.1119.11350,300
Jun 15, 201719.1519.6218.8718.9918.99153,100
Jun 14, 201720.0320.1819.1619.3819.38162,000
Jun 13, 201720.1620.2519.8120.0420.04138,600
Jun 12, 201719.8420.4819.8420.0320.03200,700
Jun 09, 201719.3419.9418.9219.7219.72265,600
Jun 08, 201719.2119.5619.0619.3619.36466,400
Jun 07, 201719.9519.9819.0619.3019.30529,700
Jun 06, 201719.7320.0419.3319.8719.87282,500
Jun 05, 201720.3320.3319.6319.8919.89310,700
Jun 02, 201720.6221.2320.3720.3720.37245,500
Jun 01, 201719.9520.9719.8020.7120.71293,800
May 31, 201719.8619.9719.1219.8919.89324,200
May 31, 20170.275 Dividend
May 30, 201720.0320.3619.8620.0619.78465,600
May 26, 201719.9120.2119.7720.1819.90289,700
May 25, 201720.2120.5519.7520.0019.73417,900
May 24, 201719.5920.2519.2120.1119.83295,600
May 23, 201719.5820.2119.1319.6519.38411,500
May 22, 201719.6119.6119.0819.4919.22237,600
May 19, 201718.4019.2318.2719.0018.74336,000
May 18, 201718.5418.6518.0118.3418.09445,000
May 17, 201720.0020.2718.5418.6518.39379,900
May 16, 201720.5520.5520.2020.3520.07136,500
May 15, 201720.4420.7720.3520.5220.24138,800
May 12, 201721.1021.1020.2420.3120.03298,100
May 11, 201721.7221.7521.0721.3021.01188,600
May 10, 201721.4021.7821.2621.7221.42339,000
May 09, 201721.3121.5521.1021.3821.09197,600
May 08, 201720.9221.2120.6021.2020.91204,200
May 05, 201720.8821.0520.6820.8420.55223,900
May 04, 201720.7820.9020.3620.7920.50260,800
May 03, 201720.7820.9920.5120.8120.52273,600
May 02, 201720.8621.0520.7120.9520.66180,700
May 01, 201721.1521.2420.3520.8720.58291,200
Apr 28, 201720.9421.7720.7121.1220.83487,100
Apr 27, 201722.9923.9320.2620.7320.451,165,200
Apr 26, 201723.1624.0423.1623.6723.35310,400
Apr 25, 201723.6923.9223.1323.3623.04359,400
Apr 24, 201723.4723.7123.0223.4523.13226,800
Apr 21, 201723.4123.5122.6922.8622.55238,500
Apr 20, 201723.4723.5122.6923.3923.07402,300
Apr 19, 201723.2523.7523.2223.4423.12239,700
Apr 18, 201722.9523.2722.6623.1022.78290,400
Apr 17, 201723.2523.7222.7923.3423.02212,500
Apr 13, 201723.6023.8223.0223.1222.80161,600
Apr 12, 201724.7324.7323.5723.6723.35195,600
Apr 11, 201724.3524.9424.1224.9124.57113,500
Apr 10, 201724.2024.7924.2024.4924.15146,000
Apr 07, 201724.5524.9323.8424.3023.97422,800
Apr 06, 201723.6724.7623.6624.5824.24252,300
Apr 05, 201724.3525.1223.3523.6023.28300,000
Apr 04, 201723.9124.1523.8224.1023.77155,200
Apr 03, 201724.6124.7523.7223.9723.64182,100
Mar 31, 201724.0424.7024.0024.5224.18206,000
Mar 30, 201723.9124.4323.8224.2923.96144,200
Mar 29, 201724.0224.3323.8023.9323.60210,300
Mar 28, 201723.5924.2923.3724.1623.83258,400
Mar 27, 201723.2323.7222.7123.5923.27205,300
Mar 24, 201724.4224.5223.5723.7523.42122,400
Mar 23, 201724.0724.6123.8124.3324.00133,500
Mar 22, 201724.2324.7723.8324.0723.74510,500
Mar 21, 201725.4425.5824.3724.4224.09364,600
Mar 20, 201725.4125.6624.6525.3525.00188,700
Mar 17, 201724.7525.5624.7525.4225.07425,100
Mar 16, 201725.0025.0424.4724.6324.29171,800
Mar 15, 201724.1225.1824.0324.9724.63320,900
Mar 14, 201724.7124.9323.8323.9423.61282,600
Mar 13, 201724.4624.8024.4524.7224.38293,400
Mar 10, 201724.5425.2124.1824.4424.10368,000
Mar 09, 201725.3825.6324.2024.4224.09340,400
Mar 08, 201725.6826.0425.5425.5825.23395,600
Mar 07, 201725.7526.3925.4925.5725.22211,200
Mar 06, 201725.7526.1225.3525.8725.52227,500
Mar 03, 201726.5727.0725.5326.1025.74241,500
Mar 02, 201727.3327.4726.7226.7526.38314,600
Mar 01, 201726.7727.5426.4627.4727.09502,200
Feb 28, 201726.8426.9325.8826.2425.88446,800
Feb 27, 201725.6827.0025.2726.9626.59391,800
Feb 24, 201723.4225.6623.3525.5025.15548,800
Feb 23, 201724.5125.5623.3723.6223.30472,600
Feb 23, 20170.275 Dividend
Feb 22, 201724.7124.8624.1324.4423.83337,900
Feb 21, 201724.3125.0124.3124.9424.32352,000
Feb 17, 201724.7724.7724.1124.3323.73283,700
Feb 16, 201724.7824.9724.3124.7724.16228,100
Feb 15, 201724.4924.9024.3224.7524.14178,200
Feb 14, 201724.1924.5623.8924.5223.91252,600
Feb 13, 201724.3324.6724.1624.2823.68179,500
Feb 10, 201724.4524.4923.9824.2123.61169,300
Feb 09, 201723.8424.4323.8324.1223.52473,900
Feb 08, 201724.5024.6823.7223.8623.27258,300
Feb 07, 201724.8625.1724.4524.5923.98366,500
Feb 06, 201725.4425.4624.6824.8224.20176,600
Feb 03, 201725.5625.8825.1925.4024.77317,600
*Close price adjusted for dividends and splits.
Loading more data...