HEES - H&E Equipment Services, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201836.5337.9236.5237.0037.00205,700
Feb 15, 201836.5136.5135.2836.0836.08188,300
Feb 14, 201835.5336.4235.5336.1736.17139,700
Feb 13, 201835.3736.4535.3135.9635.96232,400
Feb 12, 201835.5436.0034.6635.6335.63218,700
Feb 09, 201836.3536.6034.1135.2235.22343,000
Feb 08, 201837.4338.1835.8035.8035.80226,800
Feb 07, 201836.6637.8536.4337.4237.42171,300
Feb 06, 201834.9037.2734.5036.8036.80319,000
Feb 05, 201836.6537.9335.6435.7335.73333,000
Feb 02, 201839.0839.3836.9037.2937.29401,500
Feb 01, 201839.1940.0538.9739.4539.45149,400
Jan 31, 201840.4641.3039.3039.3839.38121,600
Jan 30, 201839.6640.3739.3740.2740.27162,000
Jan 29, 201841.2241.7240.1840.2140.21151,800
Jan 26, 201840.9341.3540.6041.2041.20118,700
Jan 25, 201840.7241.0040.2140.7040.70196,700
Jan 24, 201841.2841.3040.3040.6640.66239,300
Jan 23, 201841.2641.4540.1341.0141.01235,500
Jan 22, 201840.5741.5040.3541.5041.50243,800
Jan 19, 201839.4640.7239.4640.6240.62152,700
Jan 18, 201839.5739.9938.7739.3639.36247,600
Jan 17, 201840.1040.2239.3339.7639.76314,900
Jan 16, 201841.1641.4439.7940.0140.01235,200
Jan 12, 201841.0041.3240.6140.8240.82219,600
Jan 11, 201839.4240.9038.6040.8940.89252,200
Jan 10, 201839.1439.4638.6539.0139.01188,600
Jan 09, 201839.1839.5838.6438.9938.99364,600
Jan 08, 201838.6739.1938.2038.8538.85212,300
Jan 05, 201839.2939.9138.3038.6838.68217,200
Jan 04, 201838.1839.3137.8839.2239.22352,400
Jan 03, 201839.0739.7838.1938.2038.20472,000
Jan 02, 201840.8341.0638.3639.0839.08458,200
Dec 29, 201740.3840.8339.8540.6540.65417,500
Dec 28, 201740.0540.4739.7840.1440.14191,200
Dec 27, 201739.7540.4539.5239.8839.88164,700
Dec 26, 201739.3839.9039.1339.7039.70157,900
Dec 22, 201740.1040.1039.3239.5039.50181,200
Dec 21, 201739.8140.2439.1039.9439.94311,800
Dec 20, 201739.6239.6639.1139.6339.63209,200
Dec 19, 201739.7440.1239.1239.1739.17212,500
Dec 18, 201739.4739.9139.0039.7439.74269,600
Dec 15, 201738.3538.6637.8938.3538.35517,200
Dec 14, 201738.5238.8538.0538.1938.19258,300
Dec 13, 201738.1238.6638.0038.5138.51388,200
Dec 12, 201737.7838.1737.7038.0238.02281,300
Dec 11, 201737.2938.1937.2937.7037.70552,700
Dec 08, 201737.1137.3836.5937.2837.28209,600
Dec 07, 201736.0136.9136.0136.7336.73261,400
Dec 06, 201736.2437.0035.5935.8735.87158,100
Dec 05, 201736.6837.1436.4336.4636.46172,100
Dec 04, 201737.4637.9836.6236.6836.68364,300
Dec 01, 201737.3037.3035.4036.8536.85279,900
Nov 30, 201737.1737.7736.8937.1937.19377,200
Nov 29, 201736.6737.2936.5237.0037.00234,500
Nov 28, 201735.9536.7235.9336.6736.67203,700
Nov 27, 201736.0836.3635.5735.9135.91319,700
Nov 24, 201736.4136.6835.6836.0736.0776,000
Nov 22, 201736.8437.2336.0236.2136.21386,100
Nov 21, 201735.4936.4435.4736.3636.36360,700
Nov 20, 201734.5635.0034.0034.7634.76364,700
Nov 17, 201734.4135.0033.9934.6034.60356,300
Nov 17, 20170.275 Dividend
Nov 16, 201733.3535.1933.1734.7334.45531,800
Nov 15, 201732.8533.2432.5733.0932.83362,600
Nov 14, 201733.6634.2032.9033.3233.06166,200
Nov 13, 201733.7334.2833.3534.0433.77220,100
Nov 10, 201733.9134.1933.6133.8633.59124,600
Nov 09, 201733.5834.4633.5834.0433.77240,800
Nov 08, 201733.6634.2333.1233.9833.71211,300
Nov 07, 201733.8134.4033.6033.9633.69299,400
Nov 06, 201733.1534.0332.9833.9633.69450,500
Nov 03, 201733.7033.7033.0433.1532.89288,600
Nov 02, 201733.0733.7432.7733.5933.32299,300
Nov 01, 201733.1433.8032.5632.9532.69314,100
Oct 31, 201732.8533.1432.2832.9432.68502,800
Oct 30, 201731.8932.8629.9532.6532.39529,900
Oct 27, 201730.2232.9029.9632.4932.23747,400
Oct 26, 201729.8330.0629.0029.9329.69624,600
Oct 25, 201728.7028.8327.7728.1227.90225,900
Oct 24, 201728.3128.9727.4628.6928.46584,800
Oct 23, 201728.8729.0927.9328.0027.78470,500
Oct 20, 201729.4329.4428.7828.7928.56194,500
Oct 19, 201729.4029.5728.6229.1028.87206,800
Oct 18, 201729.5529.9029.4129.5129.28171,600
Oct 17, 201729.7129.9229.4029.5429.31201,200
Oct 16, 201729.8130.0529.4229.7029.46215,300
Oct 13, 201730.3230.4529.5529.8129.57211,800
Oct 12, 201729.7030.2429.5830.1529.91125,500
Oct 11, 201729.6929.8929.3429.7729.53134,200
Oct 10, 201729.8530.0029.6229.7029.46211,500
Oct 09, 201729.9930.0829.0529.5529.32146,300
Oct 06, 201729.5230.0629.5229.8129.57109,900
Oct 05, 201729.8230.1229.6929.7029.46113,400
Oct 04, 201730.1430.1429.5329.8029.56149,600
Oct 03, 201729.6930.1729.3530.1529.91226,200
Oct 02, 201729.0429.6828.7329.5829.35223,800
Sep 29, 201729.6029.8228.9629.2028.97266,100
Sep 28, 201729.1930.2128.9229.8829.64421,700
Sep 27, 201728.6029.3328.0229.1728.94439,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...