H&E Equip Services (NQ: HEES )

35.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 35.08 35.71 34.68 35.37 120,231 +1.17(+3.42%)
May 16, 2022 34.32 34.65 33.72 34.20 406,704 -0.39(-1.13%)
May 13, 2022 34.27 35.15 33.56 34.59 241,124 +0.96(+2.85%)
May 12, 2022 33.49 33.98 32.70 33.63 156,624 +0.06(+0.18%)
May 11, 2022 34.76 35.82 33.42 33.57 180,966 -1.31(-3.76%)
May 10, 2022 35.90 35.90 33.73 34.88 188,334 +0.13(+0.37%)
May 09, 2022 35.29 35.97 34.52 34.75 136,167 -0.98(-2.74%)
May 06, 2022 36.38 36.62 35.33 35.73 185,210 -0.85(-2.32%)
May 05, 2022 37.99 38.12 36.03 36.58 248,791 -1.77(-4.62%)
May 04, 2022 36.83 38.65 36.49 38.35 260,708 +1.24(+3.34%)
May 03, 2022 35.39 37.23 34.81 37.11 334,021 +2.58(+7.47%)
May 02, 2022 35.61 35.95 33.20 34.53 369,714 -0.95(-2.68%)
Apr 29, 2022 35.62 37.11 35.30 35.48 415,383 -0.41(-1.14%)
Apr 28, 2022 34.98 36.22 33.92 35.89 385,231 +1.50(+4.36%)
Apr 27, 2022 36.23 37.01 33.85 34.39 356,240 -0.41(-1.18%)
Apr 26, 2022 35.41 35.75 34.64 34.80 295,134 -1.04(-2.90%)
Apr 25, 2022 37.88 38.92 35.31 35.84 446,564 -3.15(-8.08%)
Apr 22, 2022 41.04 41.04 38.73 38.99 150,611 -2.28(-5.52%)
Apr 21, 2022 42.74 42.74 41.09 41.27 189,352 -1.06(-2.50%)
Apr 20, 2022 41.86 43.31 41.86 42.33 207,166 +0.72(+1.73%)
Apr 19, 2022 39.89 41.71 39.89 41.61 178,842 +1.53(+3.82%)
Apr 18, 2022 39.57 40.79 39.57 40.08 145,048 +0.44(+1.11%)
Apr 14, 2022 39.24 40.25 39.00 39.64 179,063 +0.51(+1.30%)
Apr 13, 2022 38.54 39.32 38.27 39.13 199,786 +0.81(+2.11%)
Apr 12, 2022 38.50 39.38 38.13 38.32 141,638 +0.38(+1.00%)
Apr 11, 2022 37.10 38.41 37.03 37.94 211,041 +0.73(+1.96%)
Apr 08, 2022 38.34 38.34 37.01 37.21 223,180 -0.79(-2.08%)
Apr 07, 2022 39.49 39.52 37.77 38.00 316,822 -1.50(-3.80%)
Apr 06, 2022 40.16 40.86 39.46 39.50 255,466 -1.02(-2.52%)
Apr 05, 2022 41.51 42.24 40.36 40.52 126,975 -1.11(-2.67%)
Apr 04, 2022 42.95 43.38 41.51 41.63 159,131 -1.38(-3.21%)
Apr 01, 2022 43.77 44.25 42.48 43.01 151,189 -0.51(-1.17%)
Mar 31, 2022 43.63 44.08 43.32 43.52 138,611 -0.11(-0.25%)
Mar 30, 2022 44.33 44.40 43.34 43.63 163,465 -0.83(-1.87%)
Mar 29, 2022 44.28 45.07 44.13 44.46 204,638 +0.43(+0.98%)
Mar 28, 2022 44.83 44.94 42.98 44.03 143,499 -1.15(-2.55%)
Mar 25, 2022 44.60 45.44 43.85 45.18 319,013 +0.88(+1.99%)
Mar 24, 2022 44.32 44.89 43.85 44.30 157,835 +0.12(+0.27%)
Mar 23, 2022 43.88 44.81 43.14 44.18 124,403 +0.11(+0.25%)
Mar 22, 2022 43.79 44.34 43.38 44.07 176,108 +0.55(+1.26%)
Mar 21, 2022 44.83 45.24 43.21 43.52 199,369 -1.01(-2.27%)
Mar 18, 2022 43.81 44.87 43.16 44.53 348,512 +0.41(+0.93%)
Mar 17, 2022 42.52 44.13 42.28 44.12 150,515 +1.38(+3.23%)
Mar 16, 2022 42.26 43.02 41.72 42.74 230,755 +1.07(+2.57%)
Mar 15, 2022 40.91 41.80 40.56 41.67 157,774 +0.75(+1.83%)
Mar 14, 2022 42.97 43.14 40.21 40.92 220,325 -1.69(-3.97%)
Mar 11, 2022 42.75 43.46 41.89 42.61 251,376 +0.76(+1.82%)
Mar 10, 2022 40.88 42.15 40.34 41.85 165,520 +0.03(+0.07%)
Mar 09, 2022 42.29 42.80 40.17 41.82 230,119 +0.16(+0.38%)
Mar 08, 2022 39.56 43.60 39.56 41.66 371,596 +3.27(+8.52%)
Mar 07, 2022 39.58 39.95 38.32 38.39 279,770 -1.29(-3.25%)
Mar 04, 2022 41.63 41.63 39.35 39.68 152,742 -2.60(-6.15%)
Mar 03, 2022 42.92 42.92 41.57 42.28 107,601 -0.39(-0.91%)
Mar 02, 2022 40.27 42.99 40.27 42.67 179,625 +2.96(+7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.