H&E Equipment Services Inc (HEES) Historical Stock Data
59.15 ↑0.58 (0.98%)
As of April 26, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, HEES is up 0.18% a day on average. There have been 14 days where H&E Equipment Services Inc closed green and 16 days where HEES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 63.44 | 63.28 | ↓$0.16 (-0.25%) | 63.04 | 63.55 | 270.35K |
| 2024-03-21 | 61.00 | 63.26 | ↑$2.26 (3.70%) | 60.78 | 63.38 | 296.79K |
| 2024-03-20 | 59.60 | 60.63 | ↑$1.03 (1.73%) | 59.16 | 61.03 | 222.56K |
| 2024-03-19 | 58.49 | 59.63 | ↑$1.14 (1.95%) | 58.49 | 59.88 | 198.16K |
| 2024-03-18 | 57.77 | 58.59 | ↑$0.82 (1.42%) | 57.77 | 58.85 | 216.94K |
| 2024-03-15 | 56.01 | 57.95 | ↑$1.94 (3.46%) | 56.01 | 58.04 | 473.69K |
| 2024-03-14 | 56.44 | 56.34 | ↓$0.10 (-0.18%) | 55.77 | 56.83 | 163.64K |
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