HEES - H&E Equipment Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20180.275 Dividend
Aug 17, 201834.1634.3033.4033.5633.28233,300
Aug 16, 201833.5734.4333.5734.2834.00128,100
Aug 15, 201834.2834.2932.7733.3433.07159,000
Aug 14, 201834.2235.2734.2234.5734.29190,500
Aug 13, 201834.3835.0633.7834.0333.75199,300
Aug 10, 201835.6335.7934.2634.4334.15325,700
Aug 09, 201835.8636.5135.8635.9635.67172,600
Aug 08, 201836.1236.4935.5535.8235.53144,800
Aug 07, 201836.1936.6536.0736.2335.93129,500
Aug 06, 201835.7436.1535.4936.0335.73123,900
Aug 03, 201836.0936.5835.4235.7835.49220,700
Aug 02, 201835.7836.1035.2535.9035.61178,600
Aug 01, 201836.7837.1735.3535.8535.56239,700
Jul 31, 201836.1937.1735.7636.7936.49301,200
Jul 30, 201838.1638.5335.8735.9235.63328,000
Jul 27, 201839.5439.7638.0138.2537.94422,400
Jul 26, 201839.0140.2037.9339.2438.92722,000
Jul 25, 201838.5238.9737.8438.3638.05286,000
Jul 24, 201839.1939.2238.3538.6538.33269,800
Jul 23, 201839.0739.1638.2238.8338.51264,400
Jul 20, 201839.5439.9838.9939.0138.69108,700
Jul 19, 201839.1539.6738.8239.6439.32231,000
Jul 18, 201838.8939.3938.6539.1638.84228,600
Jul 17, 201839.0139.4438.6538.8838.56184,500
Jul 16, 201839.1439.3738.7839.0138.69166,800
Jul 13, 201837.7839.2237.7839.1938.87151,100
Jul 12, 201838.2938.2937.4337.6637.35171,100
Jul 11, 201838.6838.9537.8637.9137.60176,000
Jul 10, 201839.4439.4438.6639.0938.77171,900
Jul 09, 201838.2939.2538.2939.2238.90237,700
Jul 06, 201838.3839.0538.1838.2237.91156,200
Jul 05, 201837.8738.5136.8338.5038.18176,900
Jul 03, 201837.8638.5937.2937.6137.30117,400
Jul 02, 201837.2737.6836.6937.6337.32171,400
Jun 29, 201837.6038.6837.5837.6137.30261,700
Jun 28, 201837.7237.7236.7337.3737.06261,800
Jun 27, 201837.7539.3137.3837.6237.31530,800
Jun 26, 201836.4336.8435.8236.3436.04207,400
Jun 25, 201837.6137.6135.6236.4536.15291,700
Jun 22, 201837.9638.3537.5537.8737.56507,000
Jun 21, 201839.3939.3937.2737.4337.12267,900
Jun 20, 201838.9839.5038.5039.3439.02180,400
Jun 19, 201838.1538.8137.1138.7338.41168,200
Jun 18, 201837.7538.9137.4738.8138.49132,100
Jun 15, 201838.1438.2237.5037.8637.55179,900
Jun 14, 201839.0439.3638.0538.4038.09159,900
Jun 13, 201839.2039.3738.8038.8838.56249,300
Jun 12, 201838.2839.8238.2639.1038.78217,400
Jun 11, 201837.9038.4237.9038.2937.98109,300
Jun 08, 201837.7338.1537.2038.0037.69162,900
Jun 07, 201837.8038.3337.4337.6837.37197,100
Jun 06, 201837.1037.7836.8937.6837.37179,800
Jun 05, 201835.7237.1035.7237.0636.76353,100
Jun 04, 201835.5435.8734.9235.6535.36203,400
Jun 01, 201835.0136.5934.1935.3735.08245,500
May 31, 201835.2235.3934.4134.5734.29227,000
May 30, 201835.5135.9635.2335.3235.03277,800
May 29, 201835.4836.2534.5935.2534.96395,700
May 25, 201837.5037.8335.7736.0235.72283,200
May 25, 20180.275 Dividend
May 24, 201837.6238.1537.1437.7037.12327,700
May 23, 201837.5837.9836.9137.7837.20202,900
May 22, 201840.0040.2137.9237.9537.36240,300
May 21, 201839.5840.3939.3639.7939.18277,700
May 18, 201838.8939.3738.7439.3038.69184,900
May 17, 201838.5839.2238.5838.7938.19158,900
May 16, 201837.7839.4337.7838.7238.12239,900
May 15, 201836.8637.7836.5937.6737.09210,100
May 14, 201838.1138.3836.9737.0236.45323,000
May 11, 201838.6838.8637.6938.0637.47325,700
May 10, 201837.3438.6237.2238.4837.89319,100
May 09, 201836.7137.5636.4337.2236.65379,500
May 08, 201835.7536.7935.6636.4135.85398,900
May 07, 201834.6036.2134.5435.7935.24331,100
May 04, 201832.7634.9232.3434.5434.01341,600
May 03, 201832.8333.2032.0532.7732.26427,900
May 02, 201832.6133.4132.6133.0332.52295,300
May 01, 201832.2232.6631.3132.5232.02679,400
Apr 30, 201834.3034.3032.3432.3531.85458,500
Apr 27, 201832.8134.9932.8134.3633.83616,500
Apr 26, 201837.3937.5032.5032.5932.091,323,900
Apr 25, 201837.4338.0636.6737.7737.19300,700
Apr 24, 201839.0939.2537.1637.3936.81329,500
Apr 23, 201837.9538.7737.6838.7038.10253,200
Apr 20, 201838.7939.4337.6937.7837.20252,000
Apr 19, 201839.8840.8238.6438.9038.30240,400
Apr 18, 201840.1540.6539.7640.2839.66196,200
Apr 17, 201840.3240.5939.8840.0939.47267,800
Apr 16, 201839.1140.3838.9839.9839.36266,400
Apr 13, 201839.5939.8038.7538.9338.33194,800
Apr 12, 201838.1639.5138.1239.1938.59262,900
Apr 11, 201838.4138.8137.8338.0737.48233,700
Apr 10, 201837.6539.5037.2338.8238.22362,200
Apr 09, 201836.4937.6736.0736.9036.33316,200
Apr 06, 201838.7339.9035.8236.2435.68467,100
Apr 05, 201838.1939.1937.7639.1138.51387,400
Apr 04, 201837.0638.2836.7738.0737.48251,900
Apr 03, 201837.3737.7436.8537.7337.15229,000
Apr 02, 201838.4038.5136.7337.1136.54309,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...