HEES - H&E Equipment Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201822.0322.2121.2821.6021.60238,700
Nov 16, 20180.275 Dividend
Nov 15, 201822.2222.4821.7522.3922.11272,400
Nov 14, 201823.0123.3322.0022.4322.15182,100
Nov 13, 201823.1223.6122.5822.6122.33259,500
Nov 12, 201824.0924.0922.8722.9822.70290,500
Nov 09, 201824.1924.5023.1324.2923.99254,500
Nov 08, 201825.0225.1524.3724.5024.20298,600
Nov 07, 201824.6925.5924.5525.2024.89325,900
Nov 06, 201824.3124.8223.8424.3524.05236,800
Nov 05, 201824.3124.5923.7324.3624.06340,100
Nov 02, 201824.0724.3823.2824.1323.83417,700
Nov 01, 201824.2424.5123.5824.0623.76434,000
Oct 31, 201823.4624.7523.3524.0923.79629,600
Oct 30, 201820.0722.1519.9122.1221.85707,400
Oct 29, 201820.6021.8519.9320.0519.80723,800
Oct 26, 201822.0022.4019.5720.1419.891,338,900
Oct 25, 201823.1725.2622.0722.9022.621,187,200
Oct 24, 201823.9724.2721.6721.9821.71868,600
Oct 23, 201824.5324.6323.4623.9523.66478,500
Oct 22, 201825.4225.9524.5725.1524.84779,800
Oct 19, 201827.0127.6725.2825.3525.04767,300
Oct 18, 201832.1032.1026.4526.9026.571,020,800
Oct 17, 201832.4832.4831.6332.4032.00196,300
Oct 16, 201830.9032.5730.3832.5032.10323,200
Oct 15, 201830.8131.5730.3630.9230.54268,400
Oct 12, 201832.9833.2430.4330.8130.43420,900
Oct 11, 201833.1633.8532.1632.2131.81355,000
Oct 10, 201835.4435.4433.0533.3332.92405,100
Oct 09, 201836.8837.1535.4435.5135.07351,500
Oct 08, 201838.4838.5536.8336.9436.49231,100
Oct 05, 201838.7738.8738.2738.6238.15341,800
Oct 04, 201839.1239.1538.4238.6838.20169,600
Oct 03, 201837.8939.3337.5039.1638.68355,500
Oct 02, 201836.6937.7636.2637.6737.21275,300
Oct 01, 201838.0438.4336.6236.7036.25383,200
Sep 28, 201837.5437.9737.4337.7837.32200,300
Sep 27, 201837.2037.7236.7837.6537.19155,500
Sep 26, 201836.8737.6936.6737.1236.66195,200
Sep 25, 201836.9937.1736.6036.7536.30279,900
Sep 24, 201837.0037.0036.4836.7136.26158,200
Sep 21, 201836.8037.1336.4037.0036.55341,400
Sep 20, 201836.2236.9236.0136.7136.26227,400
Sep 19, 201835.6136.4835.3636.0035.56164,800
Sep 18, 201834.9535.6434.5535.5735.13287,100
Sep 17, 201835.0935.2134.2834.6634.23141,300
Sep 14, 201835.1235.4934.8635.0834.65130,000
Sep 13, 201834.8835.2434.5535.0534.62189,800
Sep 12, 201834.3634.9033.9234.7434.31216,800
Sep 11, 201833.0734.3633.0334.3433.92255,200
Sep 10, 201833.0933.6033.0233.1732.76192,100
Sep 07, 201833.0733.5332.4532.7432.34249,700
Sep 06, 201834.3134.5233.1333.1732.76271,000
Sep 05, 201834.4634.6633.9534.2733.85145,300
Sep 04, 201834.8435.0034.0634.4734.05198,000
Aug 31, 201834.6934.9334.2934.8134.38185,000
Aug 30, 201835.0735.4334.7234.9334.50157,000
Aug 29, 201834.6535.2334.3435.0734.64203,200
Aug 28, 201834.8135.1734.3134.5534.13184,300
Aug 27, 201834.4935.1334.4934.7834.35129,400
Aug 24, 201834.6434.8334.3434.3633.94143,600
Aug 23, 201834.7134.7634.1034.4934.07207,400
Aug 22, 201834.2834.7333.9334.7034.27306,400
Aug 21, 201833.7434.4133.6334.3233.90293,500
Aug 20, 201833.5033.9932.7233.7633.35324,100
Aug 20, 20180.275 Dividend
Aug 17, 201834.1634.3033.4033.5632.88233,300
Aug 16, 201833.5734.4333.5734.2833.58128,100
Aug 15, 201834.2834.2932.7733.3432.66159,000
Aug 14, 201834.2235.2734.2234.5733.87190,500
Aug 13, 201834.3835.0633.7834.0333.34199,300
Aug 10, 201835.6335.7934.2634.4333.73325,700
Aug 09, 201835.8636.5135.8635.9635.23172,600
Aug 08, 201836.1236.4935.5535.8235.09144,800
Aug 07, 201836.1936.6536.0736.2335.49129,500
Aug 06, 201835.7436.1535.4936.0335.30123,900
Aug 03, 201836.0936.5835.4235.7835.05220,700
Aug 02, 201835.7836.1035.2535.9035.17178,600
Aug 01, 201836.7837.1735.3535.8535.12239,700
Jul 31, 201836.1937.1735.7636.7936.04301,200
Jul 30, 201838.1638.5335.8735.9235.19328,000
Jul 27, 201839.5439.7638.0138.2537.47422,400
Jul 26, 201839.0140.2037.9339.2438.44722,000
Jul 25, 201838.5238.9737.8438.3637.58286,000
Jul 24, 201839.1939.2238.3538.6537.86269,800
Jul 23, 201839.0739.1638.2238.8338.04264,400
Jul 20, 201839.5439.9838.9939.0138.22108,700
Jul 19, 201839.1539.6738.8239.6438.83231,000
Jul 18, 201838.8939.3938.6539.1638.36228,600
Jul 17, 201839.0139.4438.6538.8838.09184,500
Jul 16, 201839.1439.3738.7839.0138.22166,800
Jul 13, 201837.7839.2237.7839.1938.39151,100
Jul 12, 201838.2938.2937.4337.6636.89171,100
Jul 11, 201838.6838.9537.8637.9137.14176,000
Jul 10, 201839.4439.4438.6639.0938.29171,900
Jul 09, 201838.2939.2538.2939.2238.42237,700
Jul 06, 201838.3839.0538.1838.2237.44156,200
Jul 05, 201837.8738.5136.8338.5037.72176,900
Jul 03, 201837.8638.5937.2937.6136.84117,400
Jul 02, 201837.2737.6836.6937.6336.86171,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...