H&E Equipment Services Inc (HEES) Historical Stock Data
94.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEES is up 0.22% a day on average. There have been 21 days where H&E Equipment Services Inc closed green and 9 days where HEES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 95.01 | 94.64 | ↓$0.37 (-0.39%) | 94.26 | 95.05 | 1.86M |
| 2025-05-29 | 95.31 | 95.24 | ↓$0.07 (-0.07%) | 94.73 | 95.31 | 145.92K |
| 2025-05-28 | 95.40 | 95.08 | ↓$0.32 (-0.34%) | 95.01 | 95.62 | 222.43K |
| 2025-05-27 | 95.04 | 95.46 | ↑$0.42 (0.44%) | 94.98 | 95.68 | 431.95K |
| 2025-05-23 | 94.36 | 94.64 | ↑$0.28 (0.30%) | 94.36 | 94.85 | 247.83K |
| 2025-05-22 | 94.09 | 94.96 | ↑$0.87 (0.92%) | 94.09 | 95.07 | 309.89K |
| 2025-05-21 | 95.76 | 94.63 | ↓$1.13 (-1.18%) | 94.59 | 95.83 | 437.05K |
| 2025-05-20 | 95.90 | 95.93 | ↑$0.03 (0.03%) | 95.88 | 96.39 | 444.99K |
| 2025-05-19 | 95.78 | 96.11 | ↑$0.33 (0.34%) | 95.76 | 96.16 | 573.75K |
| 2025-05-16 | 95.84 | 96.29 | ↑$0.45 (0.47%) | 95.65 | 96.45 | 379.80K |
| 2025-05-15 | 95.16 | 95.98 | ↑$0.82 (0.86%) | 95.16 | 96.19 | 1.70M |
| 2025-05-14 | 95.06 | 95.02 | ↓$0.04 (-0.04%) | 94.64 | 95.41 | 446.75K |
| 2025-05-13 | 95.33 | 95.18 | ↓$0.15 (-0.16%) | 95.11 | 95.59 | 740.12K |
| 2025-05-12 | 93.68 | 94.85 | ↑$1.17 (1.25%) | 93.24 | 94.86 | 1.19M |
| 2025-05-09 | 92.03 | 91.97 | ↓$0.06 (-0.07%) | 91.78 | 92.68 | 1.39M |
| 2025-05-08 | 91.07 | 91.68 | ↑$0.61 (0.67%) | 90.85 | 92.17 | 724.09K |
| 2025-05-07 | 90.18 | 90.60 | ↑$0.42 (0.47%) | 90.18 | 90.76 | 630.47K |
| 2025-05-06 | 89.86 | 90.19 | ↑$0.33 (0.37%) | 89.86 | 90.29 | 558.93K |
| 2025-05-05 | 90.36 | 90.38 | ↑$0.02 (0.02%) | 90.32 | 90.81 | 497.70K |
| 2025-05-02 | 90.29 | 90.72 | ↑$0.43 (0.48%) | 90.27 | 90.93 | 712.43K |
| 2025-05-01 | 89.88 | 90.09 | ↑$0.21 (0.23%) | 89.79 | 90.67 | 589.21K |
| 2025-04-30 | 88.99 | 89.81 | ↑$0.82 (0.92%) | 88.89 | 90.13 | 558.61K |
| 2025-04-29 | 89.51 | 89.62 | ↑$0.11 (0.12%) | 88.87 | 90.18 | 492.25K |
| 2025-04-28 | 89.72 | 90.38 | ↑$0.66 (0.74%) | 89.60 | 90.47 | 528.43K |
| 2025-04-25 | 89.60 | 89.72 | ↑$0.12 (0.13%) | 89.31 | 90.11 | 353.32K |
| 2025-04-24 | 89.97 | 90.30 | ↑$0.33 (0.37%) | 89.85 | 90.64 | 497.13K |
| 2025-04-23 | 90.22 | 89.97 | ↓$0.25 (-0.28%) | 89.65 | 91.30 | 597K |
| 2025-04-22 | 89.53 | 89.30 | ↓$0.23 (-0.26%) | 88.02 | 89.72 | 1.22M |
| 2025-04-21 | 89.83 | 89.88 | ↑$0.05 (0.06%) | 89.01 | 90.44 | 552.52K |
| 2025-04-17 | 90.69 | 90.73 | ↑$0.04 (0.04%) | 90.60 | 91.22 | 442.10K |
Create an account or log in to view more rows.
$HEES bear trap
$HEES Overpower the algos!
$HEES Overpower the algos!
$HEES Games being played here.
$HEES this is my only green stonk!
I really like this stonk.
$HEES has just been halted from trading.
$HEES C'mon
do a spike!!
$HEES wtf?
$HEES unstoppable up wow
$HEES almost time for the running