H&E Equipment Services Inc (HEES) Historical Stock Data
48.62 ↑1.97 (4.22%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEES is down -0.59% a day on average. There have been 13 days where H&E Equipment Services Inc closed green and 17 days where HEES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 47.07 | 48.62 | ↑$1.55 (3.29%) | 46.80 | 48.62 | 386.53K |
| 2024-05-03 | 47.82 | 46.65 | ↓$1.17 (-2.45%) | 46.16 | 48.25 | 446.49K |
| 2024-05-02 | 45.56 | 47.05 | ↑$1.49 (3.27%) | 44.04 | 47.48 | 676.59K |
| 2024-05-01 | 48.00 | 44.79 | ↓$3.21 (-6.69%) | 44.71 | 48.74 | 839.66K |
| 2024-04-30 | 52.96 | 48.29 | ↓$4.67 (-8.82%) | 47.25 | 54.01 | 1.72M |
| 2024-04-29 | 59.21 | 59.22 | ↑$0.01 (0.02%) | 58.81 | 59.76 | 260.04K |
| 2024-04-26 | 58.64 | 58.65 | ↑$0.01 (0.02%) | 58.40 | 59.59 | 141.32K |
| 2024-04-25 | 58.05 | 58.57 | ↑$0.52 (0.90%) | 56.56 | 59.10 | 204.02K |
| 2024-04-24 | 58.49 | 58.58 | ↑$0.09 (0.15%) | 57.63 | 59.34 | 185.39K |
| 2024-04-23 | 57.59 | 58.67 | ↑$1.08 (1.88%) | 57.34 | 59.19 | 224.85K |
| 2024-04-22 | 58.62 | 57.25 | ↓$1.37 (-2.34%) | 57.16 | 58.62 | 264.95K |
| 2024-04-19 | 57.49 | 58.29 | ↑$0.80 (1.39%) | 57.49 | 58.78 | 288.35K |
| 2024-04-18 | 59.15 | 58.02 | ↓$1.13 (-1.91%) | 57.97 | 59.88 | 194.97K |
| 2024-04-17 | 60.65 | 58.78 | ↓$1.87 (-3.08%) | 58.72 | 60.95 | 153.35K |
| 2024-04-16 | 60.45 | 60.45 | ↑$0.00 (0.00%) | 59.35 | 60.74 | 245.29K |
| 2024-04-15 | 62.73 | 61.18 | ↓$1.55 (-2.47%) | 60.71 | 63.32 | 155.35K |
| 2024-04-12 | 62.65 | 61.99 | ↓$0.66 (-1.05%) | 61.50 | 63.38 | 117.81K |
| 2024-04-11 | 63.61 | 63.35 | ↓$0.26 (-0.41%) | 62.07 | 63.61 | 173.08K |
| 2024-04-10 | 63.24 | 63.08 | ↓$0.16 (-0.25%) | 62.60 | 64.22 | 166.93K |
| 2024-04-09 | 65.80 | 65.29 | ↓$0.51 (-0.78%) | 63.76 | 66.15 | 271.09K |
| 2024-04-08 | 66.10 | 65.45 | ↓$0.65 (-0.98%) | 65.10 | 66.18 | 175.02K |
| 2024-04-05 | 63.51 | 65.61 | ↑$2.10 (3.31%) | 63.21 | 65.70 | 163.70K |
| 2024-04-04 | 64.87 | 63.39 | ↓$1.48 (-2.28%) | 63.16 | 65.10 | 232.32K |
| 2024-04-03 | 61.31 | 63.81 | ↑$2.50 (4.08%) | 61.31 | 64.14 | 285.04K |
| 2024-04-02 | 62.66 | 61.67 | ↓$0.99 (-1.58%) | 61.23 | 62.82 | 221.74K |
| 2024-04-01 | 64.20 | 62.97 | ↓$1.23 (-1.92%) | 62.84 | 64.20 | 150.74K |
| 2024-03-28 | 64.33 | 64.18 | ↓$0.15 (-0.23%) | 63.76 | 64.98 | 263.07K |
| 2024-03-27 | 63.51 | 64.62 | ↑$1.11 (1.75%) | 63.35 | 64.67 | 141.12K |
| 2024-03-26 | 63.00 | 63.03 | ↑$0.03 (0.05%) | 62.62 | 63.71 | 189.65K |
| 2024-03-25 | 63.00 | 62.62 | ↓$0.38 (-0.60%) | 62.01 | 63.46 | 210.21K |
Create an account or log in to view more rows.
$HEES Chill out and chill some more. It's all temporary.
$HEES headed back to all time highs shortly
$HEES what time we going green?
$HEES going green
$HEES Dumping started...
Get out while you can...
$HEES oh my!
$HEES take what we can get
$HEES Bearish..
$HEES where’s the WSB guys at? Still sleeping?
$HEES LFFGG