H&E Equipment Services, Inc. (HEES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.82 | 47.97 | 46.16 | 46.65 | 46.65 | 446,492 |
| May 02, 2024 | 45.56 | 47.48 | 44.04 | 47.05 | 47.05 | 676,600 |
| May 01, 2024 | 48.00 | 48.74 | 44.71 | 44.79 | 44.79 | 839,700 |
| Apr 30, 2024 | 52.96 | 54.01 | 47.25 | 48.29 | 48.29 | 1,716,500 |
| Apr 29, 2024 | 59.21 | 59.76 | 58.81 | 59.22 | 59.22 | 260,000 |
| Apr 26, 2024 | 58.64 | 59.59 | 58.40 | 58.65 | 58.65 | 141,300 |
| Apr 25, 2024 | 58.05 | 59.10 | 56.56 | 58.57 | 58.57 | 204,000 |
| Apr 24, 2024 | 58.49 | 59.34 | 57.63 | 58.58 | 58.58 | 185,400 |
| Apr 23, 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 58.67 | 224,900 |
| Apr 22, 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 57.25 | 265,000 |
| Apr 19, 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 58.29 | 288,300 |
| Apr 18, 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 58.02 | 195,000 |
| Apr 17, 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 58.78 | 153,300 |
| Apr 16, 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 60.45 | 245,300 |
| Apr 15, 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 61.18 | 155,300 |
| Apr 12, 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 61.99 | 117,800 |
| Apr 11, 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 63.35 | 172,900 |
| Apr 10, 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 63.08 | 166,900 |
| Apr 09, 2024 | 65.80 | 66.15 | 63.76 | 65.29 | 65.29 | 271,100 |
| Apr 08, 2024 | 66.10 | 66.18 | 65.10 | 65.45 | 65.45 | 175,000 |
| Apr 05, 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 65.61 | 163,700 |
| Apr 04, 2024 | 64.87 | 65.10 | 63.16 | 63.39 | 63.39 | 232,100 |
| Apr 03, 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 63.81 | 285,000 |
| Apr 02, 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 61.67 | 221,700 |
| Apr 01, 2024 | 64.20 | 64.20 | 62.84 | 62.97 | 62.97 | 150,700 |
| Mar 28, 2024 | 64.33 | 64.97 | 63.76 | 64.18 | 64.18 | 263,100 |
| Mar 27, 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 64.62 | 141,000 |
| Mar 26, 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 63.03 | 189,700 |
| Mar 25, 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 62.62 | 210,200 |
| Mar 22, 2024 | 63.44 | 63.55 | 63.04 | 63.28 | 63.28 | 270,300 |
| Mar 21, 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 63.26 | 296,800 |
| Mar 20, 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 60.63 | 222,600 |
| Mar 19, 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 59.63 | 198,200 |
| Mar 18, 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 58.59 | 216,900 |
| Mar 15, 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 57.95 | 473,700 |
| Mar 14, 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 56.34 | 163,600 |
| Mar 13, 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 56.91 | 146,500 |
| Mar 12, 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 57.42 | 169,600 |
| Mar 11, 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 56.73 | 262,100 |
| Mar 08, 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 58.44 | 170,700 |
| Mar 07, 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 58.37 | 158,100 |
| Mar 06, 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 58.02 | 238,100 |
| Mar 05, 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 58.38 | 286,700 |
| Mar 04, 2024 | 57.64 | 59.14 | 57.50 | 58.79 | 58.79 | 379,900 |
| Mar 01, 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 57.46 | 275,600 |
| Feb 29, 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 56.49 | 345,900 |
| Feb 28, 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 54.89 | 171,600 |
| Feb 27, 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 54.52 | 247,600 |
| Feb 26, 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 54.77 | 229,400 |
| Feb 23, 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 54.60 | 199,700 |
| Feb 22, 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 53.38 | 268,600 |
| Feb 22, 2024 | 0.275 Dividend | |||||
| Feb 21, 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 54.53 | 228,200 |
| Feb 20, 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 53.94 | 150,900 |
| Feb 16, 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 54.89 | 144,400 |
| Feb 15, 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 56.05 | 283,500 |
| Feb 14, 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 54.27 | 557,000 |
| Feb 13, 2024 | 54.67 | 54.94 | 52.45 | 52.95 | 52.68 | 412,600 |
| Feb 12, 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 56.75 | 238,200 |
| Feb 09, 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 54.73 | 111,200 |
| Feb 08, 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 54.08 | 191,500 |
| Feb 07, 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 53.82 | 123,600 |
| Feb 06, 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 53.69 | 74,100 |
| Feb 05, 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 53.57 | 344,200 |
| Feb 02, 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 54.56 | 121,100 |
| Feb 01, 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 54.48 | 158,800 |
| Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 53.52 | 380,600 |
| Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 54.13 | 211,900 |
| Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 53.68 | 128,100 |
| Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 52.73 | 241,300 |
| Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 52.46 | 282,200 |
| Jan 24, 2024 | 51.86 | 51.92 | 50.31 | 50.60 | 50.35 | 170,100 |
| Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 50.62 | 204,700 |
| Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 49.73 | 156,000 |
| Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 48.40 | 104,000 |
| Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 47.94 | 103,400 |
| Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 47.22 | 96,300 |
| Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 47.73 | 212,000 |
| Jan 12, 2024 | 49.29 | 49.75 | 48.26 | 48.55 | 48.31 | 119,500 |
| Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 48.14 | 187,300 |
| Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 48.02 | 139,800 |
| Jan 09, 2024 | 49.21 | 49.32 | 48.02 | 48.76 | 48.52 | 147,600 |
| Jan 08, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 49.88 | 232,400 |
| Jan 05, 2024 | 49.11 | 50.10 | 49.01 | 49.05 | 48.80 | 176,200 |
| Jan 04, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 49.33 | 161,200 |
| Jan 03, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 49.69 | 144,900 |
| Jan 02, 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 51.55 | 98,300 |
| Dec 29, 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 52.06 | 113,300 |
| Dec 28, 2023 | 52.89 | 53.44 | 52.82 | 52.99 | 52.72 | 73,700 |
| Dec 27, 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 52.83 | 98,000 |
| Dec 26, 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 53.39 | 178,700 |
| Dec 22, 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 51.66 | 129,000 |
| Dec 21, 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 51.57 | 146,800 |
| Dec 20, 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 51.19 | 367,200 |
| Dec 19, 2023 | 52.81 | 53.61 | 52.14 | 52.56 | 52.30 | 340,300 |
| Dec 18, 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 51.88 | 148,400 |
| Dec 15, 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 52.48 | 401,600 |
| Dec 14, 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 53.00 | 354,300 |
| Dec 13, 2023 | 47.28 | 49.41 | 46.13 | 49.27 | 49.02 | 318,400 |
| Dec 12, 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 46.69 | 169,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.