HEES - H&E Equipment Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201838.8939.3738.7439.3039.30119,891
May 17, 201838.5839.2238.5838.7938.79158,900
May 16, 201837.7839.4337.7838.7238.72239,900
May 15, 201836.8637.7836.5937.6737.67210,100
May 14, 201838.1138.3836.9737.0237.02323,000
May 11, 201838.6838.8637.6938.0638.06325,700
May 10, 201837.3438.6237.2238.4838.48319,100
May 09, 201836.7137.5636.4337.2237.22379,500
May 08, 201835.7536.7935.6636.4136.41398,900
May 07, 201834.6036.2134.5435.7935.79331,100
May 04, 201832.7634.9232.3434.5434.54341,600
May 03, 201832.8333.2032.0532.7732.77427,900
May 02, 201832.6133.4132.6133.0333.03295,300
May 01, 201832.2232.6631.3132.5232.52679,400
Apr 30, 201834.3034.3032.3432.3532.35458,500
Apr 27, 201832.8134.9932.8134.3634.36616,500
Apr 26, 201837.3937.5032.5032.5932.591,323,900
Apr 25, 201837.4338.0636.6737.7737.77300,700
Apr 24, 201839.0939.2537.1637.3937.39329,500
Apr 23, 201837.9538.7737.6838.7038.70253,200
Apr 20, 201838.7939.4337.6937.7837.78252,000
Apr 19, 201839.8840.8238.6438.9038.90240,400
Apr 18, 201840.1540.6539.7640.2840.28196,200
Apr 17, 201840.3240.5939.8840.0940.09267,800
Apr 16, 201839.1140.3838.9839.9839.98266,400
Apr 13, 201839.5939.8038.7538.9338.93194,800
Apr 12, 201838.1639.5138.1239.1939.19262,900
Apr 11, 201838.4138.8137.8338.0738.07233,700
Apr 10, 201837.6539.5037.2338.8238.82362,200
Apr 09, 201836.4937.6736.0736.9036.90316,200
Apr 06, 201838.7339.9035.8236.2436.24467,100
Apr 05, 201838.1939.1937.7639.1139.11387,400
Apr 04, 201837.0638.2836.7738.0738.07251,900
Apr 03, 201837.3737.7436.8537.7337.73229,000
Apr 02, 201838.4038.5136.7337.1137.11309,700
Mar 29, 201837.8538.8437.7938.4938.49227,600
Mar 28, 201838.1238.4637.5537.8137.81213,100
Mar 27, 201839.6339.8537.8638.2238.22237,000
Mar 26, 201839.3239.5538.6539.3739.37403,300
Mar 23, 201840.0040.1738.5838.5938.59218,100
Mar 22, 201841.4141.4139.8339.8539.85242,700
Mar 21, 201840.8142.3740.5041.8141.81205,500
Mar 20, 201840.9441.7040.7640.8240.82265,100
Mar 19, 201840.7641.0839.9540.8540.85212,000
Mar 16, 201840.1641.1940.0640.8940.89417,900
Mar 15, 201840.9340.9939.9240.2640.26244,400
Mar 14, 201841.9241.9240.6840.7840.78259,200
Mar 13, 201842.0942.7441.7541.9041.90482,400
Mar 12, 201843.2843.3341.4841.7241.72344,500
Mar 09, 201842.7743.3642.5443.0243.02386,200
Mar 08, 201842.9543.4741.8442.5242.52294,900
Mar 07, 201843.6644.2442.1242.9142.91393,200
Mar 06, 201842.0044.0741.5044.0744.07747,300
Mar 05, 201840.0242.0639.3341.9341.93733,700
Mar 02, 201838.6741.0438.3940.1840.18760,700
Mar 01, 201837.6038.8136.8738.5738.57461,200
Feb 28, 201840.0140.2337.6237.6937.69361,400
Feb 27, 201838.2440.4037.5939.9839.98412,800
Feb 26, 201839.0239.0237.7338.2638.26226,100
Feb 26, 20180.275 Dividend
Feb 23, 201838.2039.6938.2038.9838.70324,700
Feb 22, 201837.9339.0036.7637.8937.62237,400
Feb 21, 201836.6837.7736.5436.8736.61213,400
Feb 20, 201836.6937.6036.3536.8536.59159,400
Feb 16, 201836.5337.9236.5237.0036.74205,700
Feb 15, 201836.5136.5135.2836.0835.83188,300
Feb 14, 201835.5336.4235.5336.1735.91139,700
Feb 13, 201835.3736.4535.3135.9635.71232,400
Feb 12, 201835.5436.0034.6635.6335.38218,700
Feb 09, 201836.3536.6034.1135.2234.97343,000
Feb 08, 201837.4338.1835.8035.8035.55226,800
Feb 07, 201836.6637.8536.4337.4237.16171,300
Feb 06, 201834.9037.2734.5036.8036.54319,000
Feb 05, 201836.6537.9335.6435.7335.48333,000
Feb 02, 201839.0839.3836.9037.2937.03401,500
Feb 01, 201839.1940.0538.9739.4539.17149,400
Jan 31, 201840.4641.3039.3039.3839.10121,600
Jan 30, 201839.6640.3739.3740.2739.99162,000
Jan 29, 201841.2241.7240.1840.2139.93151,800
Jan 26, 201840.9341.3540.6041.2040.91118,700
Jan 25, 201840.7241.0040.2140.7040.41196,700
Jan 24, 201841.2841.3040.3040.6640.37239,300
Jan 23, 201841.2641.4540.1341.0140.72235,500
Jan 22, 201840.5741.5040.3541.5041.21243,800
Jan 19, 201839.4640.7239.4640.6240.33152,700
Jan 18, 201839.5739.9938.7739.3639.08247,600
Jan 17, 201840.1040.2239.3339.7639.48314,900
Jan 16, 201841.1641.4439.7940.0139.73235,200
Jan 12, 201841.0041.3240.6140.8240.53219,600
Jan 11, 201839.4240.9038.6040.8940.60252,200
Jan 10, 201839.1439.4638.6539.0138.73188,600
Jan 09, 201839.1839.5838.6438.9938.71364,600
Jan 08, 201838.6739.1938.2038.8538.58212,300
Jan 05, 201839.2939.9138.3038.6838.41217,200
Jan 04, 201838.1839.3137.8839.2238.94352,400
Jan 03, 201839.0739.7838.1938.2037.93472,000
Jan 02, 201840.8341.0638.3639.0838.80458,200
Dec 29, 201740.3840.8339.8540.6540.36417,500
Dec 28, 201740.0540.4739.7840.1439.86191,200
Dec 27, 201739.7540.4539.5239.8839.60164,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...