Dark

HEES
H&E Equipment Services, Inc.
stock NASDAQ

Inactive

May 30, 2025

94.64USD-0.630%(-0.60)1,862,561

Pre-market

0.00USD-100.000%(-95.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	95.0100	95.0500	94.2600	94.6400	-0.630%	1,862,561	0.000%
2025-05-29	95.3100	95.3100	94.7300	95.2400	+0.168%	145,923	-0.630%
2025-05-28	95.4000	95.6200	95.0100	95.0800	-0.398%	222,428	-0.463%
2025-05-27	95.0400	95.6800	94.9800	95.4600	+0.866%	431,948	-0.859%
2025-05-23	94.3600	94.8500	94.3600	94.6400	-0.337%	247,827	0.000%
2025-05-22	94.0900	95.0700	94.0900	94.9600	+0.349%	309,887	-0.337%
2025-05-21	95.7600	95.8300	94.5900	94.6300	-1.355%	437,049	+0.011%
2025-05-20	95.9000	96.3900	95.8750	95.9300	-0.187%	444,990	-1.345%
2025-05-19	95.7800	96.1550	95.7600	96.1100	-0.187%	573,753	-1.529%
2025-05-16	95.8400	96.4450	95.6500	96.2900	+0.323%	379,797	-1.714%
2025-05-15	95.1600	96.1900	95.1600	95.9800	+1.010%	1,701,677	-1.396%
2025-05-14	95.0600	95.4100	94.6350	95.0200	-0.168%	446,751	-0.400%
2025-05-13	95.3300	95.5900	95.1050	95.1800	+0.348%	740,118	-0.567%
2025-05-12	93.6800	94.8600	93.2350	94.8500	+3.131%	1,187,602	-0.221%
2025-05-09	92.0300	92.6800	91.7800	91.9700	+0.316%	1,392,418	+2.903%
2025-05-08	91.0700	92.1700	90.8500	91.6800	+1.192%	724,094	+3.229%
2025-05-07	90.1800	90.7600	90.1800	90.6000	+0.455%	630,467	+4.459%
2025-05-06	89.8600	90.2900	89.8600	90.1900	-0.210%	559,971	+4.934%
2025-05-05	90.3600	90.8100	90.3200	90.3800	-0.375%	497,699	+4.713%
2025-05-02	90.2900	90.9300	90.2700	90.7200	+0.699%	712,426	+4.321%
2025-05-01	89.8800	90.6700	89.7900	90.0900	+0.312%	589,206	+5.051%
2025-04-30	88.9900	90.1250	88.8900	89.8100	+0.212%	558,605	+5.378%
2025-04-29	89.5100	90.1800	88.8700	89.6200	-0.841%	492,247	+5.601%
2025-04-28	89.7200	90.4650	89.6000	90.3800	+0.736%	528,439	+4.713%
2025-04-25	89.6000	90.1100	89.3050	89.7200	-0.642%	353,323	+5.484%
2025-04-24	89.9700	90.6400	89.8450	90.3000	+0.367%	497,129	+4.806%
2025-04-23	90.2200	91.2950	89.6500	89.9700	+0.750%	597,000	+5.191%
2025-04-22	89.5300	89.7200	88.0201	89.3000	-0.645%	1,219,746	+5.980%
2025-04-21	89.8300	90.4400	89.0050	89.8800	-0.937%	552,528	+5.296%
2025-04-17	90.6900	91.2200	90.6000	90.7300	+0.044%	442,103	+4.309%
2025-04-16	90.8800	91.5000	90.2700	90.6900	-0.297%	950,868	+4.355%
2025-04-15	91.6600	91.8250	90.7400	90.9600	-0.764%	517,035	+4.046%
2025-04-14	90.4500	91.9450	90.4500	91.6600	+0.803%	731,209	+3.251%
2025-04-11	91.8900	92.4600	90.3000	90.9300	-1.142%	1,955,040	+4.080%
2025-04-10	91.8300	93.2500	91.2300	91.9800	-1.773%	677,052	+2.892%
2025-04-09	90.7700	94.4200	90.6000	93.6400	+2.912%	2,386,988	+1.068%
2025-04-08	92.9900	93.6300	90.5000	90.9900	-1.259%	1,556,125	+4.011%
2025-04-07	92.0200	93.3300	90.4300	92.1500	-0.999%	1,546,891	+2.702%
2025-04-04	93.0100	93.4600	91.0600	93.0800	-1.157%	1,214,637	+1.676%
2025-04-03	92.7700	94.8800	92.7700	94.1700	-1.845%	752,013	+0.499%
2025-04-02	94.6300	95.9400	94.6300	95.9400	+0.735%	239,625	-1.355%
2025-04-01	94.0500	95.5500	94.0000	95.2400	+0.475%	420,051	-0.630%
2025-03-31	94.8000	95.1500	94.1100	94.7900	-0.671%	604,039	-0.158%
2025-03-28	95.6600	95.6600	95.0000	95.4300	-0.052%	332,672	-0.828%
2025-03-27	95.6000	95.8200	95.2700	95.4800	-0.199%	322,150	-0.880%
2025-03-26	96.3200	96.3200	95.2900	95.6700	-0.333%	321,242	-1.077%
2025-03-25	95.5000	96.2150	95.4350	95.9900	+0.021%	400,205	-1.406%
2025-03-24	96.2900	96.2900	95.4800	95.9700	+0.989%	565,432	-1.386%
2025-03-21	94.0700	95.1700	94.0700	95.0300	-0.053%	665,278	-0.410%
2025-03-20	93.6800	95.2800	93.6800	95.0800	+0.454%	490,523	-0.463%
2025-03-19	94.2300	94.8000	93.7600	94.6500	+0.895%	358,876	-0.011%
2025-03-18	93.4000	94.0300	93.4000	93.8100	-0.085%	401,290	+0.885%
2025-03-17	93.6500	94.1500	93.6200	93.8900	-0.128%	596,700	+0.799%
2025-03-14	93.5200	94.0100	93.0550	94.0100	+1.140%	650,146	+0.670%
2025-03-13	92.8900	93.8300	92.6200	92.9500	-0.150%	2,969,553	+1.818%
2025-03-12	94.5800	94.5800	92.9100	93.0900	-0.778%	1,146,721	+1.665%
2025-03-11	92.9900	94.0900	92.3300	93.8200	+0.450%	1,077,004	+0.874%
2025-03-10	93.5000	94.1600	93.0400	93.4000	-0.797%	609,962	+1.328%
2025-03-07	94.0000	94.4700	93.4300	94.1500	+0.320%	628,395	+0.520%
2025-03-06	93.6100	94.5000	93.6100	93.8500	-0.656%	1,138,826	+0.842%
2025-03-05	94.5100	94.8800	93.8800	94.4700	+0.393%	600,410	+0.180%
2025-03-04	94.2500	94.7950	93.4000	94.1000	-1.041%	984,741	+0.574%
2025-03-03	95.9200	96.1500	94.6700	95.0900	-0.845%	790,189	-0.473%
2025-02-28	96.2100	96.3700	95.5600	95.9000	-0.104%	392,456	-1.314%
2025-02-27	96.1400	96.8900	95.5600	96.0000	-0.724%	453,649	-1.417%
2025-02-26	96.8000	97.1000	95.8860	96.7000	+0.803%	402,673	-2.130%
2025-02-25	97.1000	97.1200	95.7500	95.9300	-0.837%	1,196,236	-1.345%
2025-02-24	100.0000	100.0000	96.7050	96.7400	-1.427%	719,634	-2.171%
2025-02-21	100.2100	100.5000	98.0000	98.1400	-2.202%	882,172	-3.566%
2025-02-20	100.1900	101.2800	99.6500	100.3500	+0.200%	1,112,170	-5.690%
2025-02-19	100.0700	100.2500	99.6700	100.1500	-0.418%	935,650	-5.502%
2025-02-18	98.9900	101.2600	97.5200	100.5700	+14.858%	4,885,910	-5.896%
2025-02-14	87.9900	88.2800	87.2500	87.5600	+0.069%	777,195	+8.086%
2025-02-13	87.7800	87.9400	87.1750	87.5000	-0.011%	473,191	+8.160%
2025-02-12	86.3000	87.5100	86.0300	87.5100	+0.748%	479,063	+8.148%
2025-02-11	86.7300	87.1400	86.0150	86.8600	+0.069%	782,860	+8.957%
2025-02-10	87.8200	87.8200	86.6900	86.8000	-0.686%	553,184	+9.032%
2025-02-07	88.1400	88.3300	87.3100	87.4000	-0.885%	571,247	+8.284%
2025-02-06	87.9700	88.2500	87.7000	88.1800	+0.421%	475,395	+7.326%
2025-02-05	88.3700	88.3700	87.5900	87.8100	-0.442%	655,869	+7.778%
2025-02-04	87.9900	88.5000	87.9500	88.2000	+0.536%	714,025	+7.302%
2025-02-03	88.1500	88.7100	87.6900	87.7300	-1.082%	1,096,662	+7.876%
2025-01-31	88.5000	88.9100	88.4100	88.6900	+0.023%	976,857	+6.709%
2025-01-30	88.2500	88.7700	88.0000	88.6700	+0.453%	1,065,522	+6.733%
2025-01-29	88.3200	88.7500	88.1300	88.2700	+0.250%	1,199,013	+7.216%
2025-01-28	88.6000	88.7000	87.9800	88.0500	-0.317%	682,340	+7.484%
2025-01-27	88.7400	88.9700	88.1800	88.3300	-0.192%	1,543,705	+7.144%
2025-01-24	88.8200	89.2500	88.4800	88.5000	-0.293%	1,098,673	+6.938%
2025-01-23	89.3000	89.5900	88.4950	88.7600	-0.538%	1,148,878	+6.625%
2025-01-22	89.4000	89.8000	88.1500	89.2400	-0.246%	1,240,308	+6.051%
2025-01-21	88.4000	89.5900	88.2557	89.4600	+1.521%	665,506	+5.790%
2025-01-17	88.4200	89.2600	88.0400	88.1200	-0.710%	1,807,205	+7.399%
2025-01-16	89.0000	89.2500	87.7000	88.7500	-0.281%	1,594,875	+6.637%
2025-01-15	90.3000	90.3600	89.0000	89.0000	-1.429%	4,714,432	+6.337%
2025-01-14	90.4700	90.6600	90.2100	90.2900	+105.485%	13,268,773	+4.818%
2025-01-13	43.7100	44.1200	43.2400	43.9400	+0.023%	307,057	+115.385%
2025-01-10	44.3100	44.8900	43.5600	43.9300	-3.599%	376,932	+115.434%
2025-01-08	46.9200	46.9200	45.3600	45.5700	-3.658%	235,115	+107.680%
2025-01-07	48.1400	48.7200	46.6800	47.3000	-1.397%	241,719	+100.085%
2025-01-06	48.9500	49.7300	47.8900	47.9700	-1.801%	210,353	+97.290%
2025-01-03	48.7000	49.0000	48.0200	48.8500	+1.055%	127,673	+93.736%
2025-01-02	49.6500	49.6500	47.9100	48.3400	-1.266%	276,952	+95.780%
2024-12-31	49.6300	49.9700	48.7800	48.9600	-0.508%	199,622	+93.301%
2024-12-30	49.2800	49.5400	48.1000	49.2100	-0.425%	177,779	+92.319%
2024-12-27	50.0000	50.3700	48.8000	49.4200	-1.886%	124,315	+91.501%
2024-12-26	49.8200	50.5550	49.4800	50.3700	+0.319%	150,446	+87.890%
2024-12-24	49.6200	50.3100	49.1450	50.2100	+2.053%	65,587	+88.488%
2024-12-23	48.8400	49.3000	48.1200	49.2000	+0.840%	148,828	+92.358%
2024-12-20	48.6000	50.1950	48.6000	48.7900	-1.175%	388,160	+93.974%
2024-12-19	50.2500	50.8100	48.2400	49.3700	-0.283%	234,569	+91.695%
2024-12-18	53.4200	53.4200	49.3400	49.5100	-6.936%	386,772	+91.153%
2024-12-17	54.4600	54.8500	52.5400	53.2000	-3.325%	295,931	+77.895%
2024-12-16	55.6200	56.4500	54.7900	55.0300	-1.539%	159,283	+71.979%
2024-12-13	55.8200	56.3000	55.2500	55.8900	-0.250%	177,838	+69.333%
2024-12-12	56.8100	56.9700	55.5200	56.0300	-1.190%	211,056	+68.910%
2024-12-11	57.9800	58.0300	56.4050	56.7050	-0.935%	280,446	+66.899%
2024-12-10	58.7900	59.0000	55.1500	57.2400	-4.377%	401,191	+65.339%
2024-12-09	60.3500	61.1400	58.6500	59.8600	-0.217%	172,317	+58.102%
2024-12-06	60.2700	60.3600	59.0000	59.9900	+0.705%	177,934	+57.760%
2024-12-05	58.8200	59.8100	58.0500	59.5700	+0.864%	209,064	+58.872%
2024-12-04	58.1500	59.1100	57.2000	59.0600	+1.269%	225,882	+60.244%
2024-12-03	58.6400	58.8300	57.9000	58.3200	-0.051%	160,474	+62.277%
2024-12-02	59.6500	59.8499	58.3450	58.3500	-2.327%	154,115	+62.194%
2024-11-29	59.6700	60.2400	58.9074	59.7400	+0.691%	84,364	+58.420%
2024-11-27	60.6800	61.1500	59.3100	59.3300	-1.560%	133,650	+59.515%
2024-11-26	60.1900	60.6000	59.1800	60.2700	-0.855%	142,617	+57.027%
2024-11-25	59.2600	61.3300	58.9900	60.7900	+3.455%	249,529	+55.684%
2024-11-22	57.1200	58.8700	56.9950	58.7600	+3.670%	186,983	+61.062%
2024-11-21	55.4800	56.9200	55.3900	56.6800	+2.551%	185,129	+66.972%
2024-11-20	55.8700	56.2050	54.5109	55.2700	-1.162%	328,957	+71.232%
2024-11-19	56.7800	57.2150	55.7400	55.9200	-3.169%	204,412	+69.242%
2024-11-18	58.4900	59.0950	57.1400	57.7500	-1.130%	176,595	+63.879%
2024-11-15	59.6600	59.6700	58.1700	58.4100	-1.551%	170,685	+62.027%
2024-11-14	59.3400	59.8550	58.7800	59.3300	+0.135%	205,944	+59.515%
2024-11-13	60.0200	60.6616	58.6600	59.2500	-0.704%	288,256	+59.730%
2024-11-12	59.6900	60.0000	59.0739	59.6700	-0.550%	221,861	+58.606%
2024-11-11	60.4900	60.7500	59.3100	60.0000	+1.044%	223,623	+57.733%
2024-11-08	58.4900	60.3050	57.7300	59.3800	+1.487%	311,086	+59.380%
2024-11-07	57.8500	58.9700	57.3600	58.5100	+0.291%	399,218	+61.750%
2024-11-06	55.6500	58.5000	55.1628	58.3400	+12.365%	548,993	+62.221%
2024-11-05	50.1800	52.0900	50.1800	51.9200	+3.365%	175,138	+82.280%
2024-11-04	51.7400	52.7700	50.1450	50.2300	-3.218%	215,588	+88.413%
2024-11-01	52.6600	53.2800	51.7800	51.9000	-0.670%	280,054	+82.351%
2024-10-31	52.7300	53.1300	52.1500	52.2500	-1.285%	360,367	+81.129%
2024-10-30	52.5000	53.8000	51.8500	52.9300	-0.170%	389,925	+78.802%
2024-10-29	53.5300	53.5300	50.8301	53.0200	-6.309%	513,113	+78.499%
2024-10-28	56.1300	56.9700	55.5500	56.5900	+2.038%	383,021	+67.238%
2024-10-25	56.3100	56.9800	55.2600	55.4600	-1.194%	419,397	+70.646%
2024-10-24	54.6300	56.2700	54.2200	56.1300	+2.652%	456,034	+68.609%
2024-10-23	53.6900	54.7200	53.6000	54.6800	+1.353%	510,081	+73.080%
2024-10-22	50.9300	54.3850	50.7800	53.9500	+5.701%	318,940	+75.422%
2024-10-21	51.8200	51.9750	50.4200	51.0400	-1.028%	183,132	+85.423%
2024-10-18	52.0500	52.1850	51.2500	51.5700	-0.731%	307,318	+83.518%
2024-10-17	52.0600	52.1300	51.2150	51.9500	+0.135%	193,836	+82.175%
2024-10-16	51.3300	53.1900	51.0950	51.8800	+2.247%	168,264	+82.421%
2024-10-15	52.1900	53.0700	50.7300	50.7400	-3.426%	191,130	+86.520%
2024-10-14	51.6900	52.8100	51.4000	52.5400	+1.644%	174,256	+80.129%
2024-10-11	51.5800	52.2450	51.3400	51.6900	+0.603%	301,632	+83.092%
2024-10-10	51.5200	51.5800	50.6500	51.3800	-1.287%	335,160	+84.196%
2024-10-09	51.1500	52.1000	51.0700	52.0500	+1.422%	289,165	+81.825%
2024-10-08	50.5700	51.6500	50.5500	51.3200	+1.044%	341,476	+84.412%
2024-10-07	50.2800	51.2000	50.0900	50.7900	+0.654%	199,158	+86.336%
2024-10-04	50.3200	50.5000	49.3100	50.4600	+2.959%	212,347	+87.554%
2024-10-03	48.6900	49.0900	47.8016	49.0100	+0.020%	271,334	+93.103%
2024-10-02	48.9400	49.7200	48.7300	49.0000	-0.609%	253,251	+93.143%
2024-10-01	48.4100	49.3600	47.7850	49.3000	+1.274%	274,316	+91.968%
2024-09-30	47.7600	48.8700	47.6350	48.6800	+1.290%	250,762	+94.412%
2024-09-27	48.2600	48.6300	47.5400	48.0600	+1.073%	149,258	+96.921%
2024-09-26	47.9000	48.8400	47.3800	47.5500	+1.041%	180,485	+99.033%
2024-09-25	47.9600	48.0800	46.9200	47.0600	-1.589%	149,260	+101.105%
2024-09-24	47.9400	48.0450	46.8600	47.8200	+0.315%	167,927	+97.909%
2024-09-23	48.3100	49.3200	47.4600	47.6700	-0.873%	173,688	+98.532%
2024-09-20	48.2800	48.8350	47.5500	48.0900	-0.599%	435,071	+96.798%
2024-09-19	48.8200	48.8200	46.9400	48.3800	+3.310%	210,938	+95.618%
2024-09-18	46.1800	49.2400	45.9200	46.8300	+1.429%	347,978	+102.093%
2024-09-17	45.3900	47.0000	45.3900	46.1700	+2.943%	160,750	+104.982%
2024-09-16	43.8900	44.9300	43.1600	44.8500	+2.820%	569,190	+111.014%
2024-09-13	43.6100	44.6800	43.4300	43.6200	+2.035%	314,136	+116.965%
2024-09-12	42.6200	43.2800	42.1900	42.7500	+1.303%	274,128	+121.380%
2024-09-11	42.7700	43.0000	40.9250	42.2000	-2.088%	430,488	+124.265%
2024-09-10	43.1100	43.2100	42.6100	43.1000	+0.256%	164,850	+119.582%
2024-09-09	43.3400	44.1700	42.8400	42.9900	-0.876%	268,467	+120.144%
2024-09-06	44.5300	45.3400	43.2600	43.3700	-2.627%	187,355	+118.215%
2024-09-05	45.4200	45.4200	43.8050	44.5400	-0.978%	306,093	+112.483%
2024-09-04	44.4300	45.1800	44.2600	44.9800	+0.492%	419,475	+110.405%
2024-09-03	47.4300	47.5600	44.5200	44.7600	-7.040%	245,543	+111.439%
2024-08-30	48.0200	48.2700	46.9000	48.1500	+0.859%	172,996	+96.552%
2024-08-29	47.6400	48.2682	46.8001	47.7400	+1.337%	145,656	+98.240%
2024-08-28	47.4000	47.7400	47.0150	47.1100	-1.608%	132,828	+100.892%
2024-08-27	48.5400	48.6100	47.4600	47.8800	-1.724%	154,855	+97.661%
2024-08-26	49.0200	49.3899	48.3800	48.7200	+0.350%	165,350	+94.253%
2024-08-23	46.7000	49.0750	46.7000	48.5500	+4.634%	210,691	+94.933%
2024-08-22	46.6300	46.7300	46.1400	46.4000	-0.451%	92,825	+103.966%
2024-08-21	46.2900	46.9900	45.7200	46.6100	+1.746%	180,427	+103.047%
2024-08-20	46.1300	46.4550	45.4450	45.8100	-0.844%	148,630	+106.592%
2024-08-19	46.0100	46.6399	45.7200	46.2000	+0.719%	112,160	+104.848%
2024-08-16	45.7500	46.3700	45.5550	45.8700	-0.261%	203,506	+106.322%
2024-08-15	46.0100	46.7200	45.5500	45.9900	+3.024%	162,787	+105.784%
2024-08-14	45.0200	45.7300	44.1900	44.6400	-0.468%	292,949	+112.007%
2024-08-13	44.7400	45.0750	43.8615	44.8500	+1.264%	191,175	+111.014%
2024-08-12	44.7100	44.7100	44.0201	44.2900	-0.873%	155,730	+113.683%
2024-08-09	45.0800	45.4300	44.5200	44.6800	-1.651%	129,683	+111.817%
2024-08-08	45.4500	45.6100	44.4100	45.4300	+1.861%	289,721	+108.320%
2024-08-07	46.7700	46.7700	44.3100	44.6000	-2.386%	395,656	+112.197%
2024-08-06	45.5000	46.2400	44.6500	45.6900	+0.816%	283,982	+107.135%
2024-08-05	43.6400	46.3700	43.1720	45.3200	-1.478%	450,650	+108.826%
2024-08-02	45.8800	46.2900	45.3900	46.0000	-5.699%	365,896	+105.739%
2024-08-01	52.2300	52.7200	48.3350	48.7800	-6.730%	425,425	+94.014%
2024-07-31	50.5400	53.7150	49.4600	52.3000	+3.935%	435,231	+80.956%
2024-07-30	45.1100	52.2050	45.0000	50.3200	-4.985%	509,295	+88.076%
2024-07-29	53.4700	53.7450	52.5700	52.9600	-0.582%	273,550	+78.701%
2024-07-26	53.3400	54.1000	52.5096	53.2700	+1.816%	180,852	+77.661%
2024-07-25	51.2900	54.0000	50.9800	52.3200	+2.347%	472,137	+80.887%
2024-07-24	54.0700	54.8400	51.0000	51.1200	-5.735%	353,763	+85.133%
2024-07-23	52.6900	54.4800	52.1850	54.2300	+2.070%	335,827	+74.516%
2024-07-22	52.2300	53.1650	51.1900	53.1300	+3.105%	316,711	+78.129%
2024-07-19	52.4600	52.4600	50.9200	51.5300	-1.548%	574,029	+83.660%
2024-07-18	52.4500	55.1250	51.7518	52.3400	-1.301%	344,292	+80.818%
2024-07-17	52.8700	53.8000	52.2750	53.0300	-0.711%	342,801	+78.465%
2024-07-16	50.8600	54.0700	50.3400	53.4100	+7.486%	578,918	+77.195%
2024-07-15	47.8500	50.2600	47.4000	49.6900	+5.164%	384,192	+90.461%
2024-07-12	47.3100	48.3300	47.0600	47.2500	+1.417%	316,659	+100.296%
2024-07-11	44.6200	46.6200	44.6200	46.5900	+6.346%	280,017	+103.134%
2024-07-10	43.6400	44.0100	43.3200	43.8100	+1.154%	225,859	+116.024%
2024-07-09	43.1800	43.6050	42.7800	43.3100	-0.207%	308,696	+118.518%
2024-07-08	43.0900	43.4800	42.8400	43.4000	+1.663%	228,066	+118.065%
2024-07-05	43.3000	43.3700	42.3700	42.6900	-1.930%	217,330	+121.691%
2024-07-03	43.5900	43.6990	42.8100	43.5300	+0.485%	117,864	+117.413%
2024-07-02	42.6600	43.4300	42.5300	43.3200	+1.333%	121,890	+118.467%
2024-07-01	44.1700	44.2750	42.6500	42.7500	-3.215%	227,189	+121.380%
2024-06-28	43.8000	44.4800	43.7400	44.1700	+0.845%	668,564	+114.263%
2024-06-27	43.7800	44.0700	43.4600	43.8000	+0.057%	190,963	+116.073%
2024-06-26	43.3700	43.8000	42.9200	43.7750	+0.517%	198,112	+116.196%
2024-06-25	43.9100	43.9100	42.8150	43.5500	-1.448%	155,921	+117.313%
2024-06-24	43.4800	44.3800	43.4200	44.1900	+1.528%	168,802	+114.166%
2024-06-21	43.7700	43.9700	43.3950	43.5250	-0.423%	337,750	+117.438%
2024-06-20	43.6700	43.9625	43.4400	43.7100	-0.637%	197,177	+116.518%
2024-06-18	43.4200	44.1300	42.9500	43.9900	+1.010%	122,198	+115.140%
2024-06-17	42.9400	43.6000	42.2300	43.5500	+1.350%	336,866	+117.313%
2024-06-14	44.1900	44.2100	42.4400	42.9700	-4.596%	283,761	+120.247%
2024-06-13	45.0500	45.5225	44.4000	45.0400	+0.089%	235,822	+110.124%
2024-06-12	46.0600	46.9400	44.9600	45.0000	+1.718%	292,576	+110.311%
2024-06-11	44.5000	44.9400	44.1100	44.2400	-0.918%	233,354	+113.924%
2024-06-10	44.8100	45.3200	44.5700	44.6500	-0.844%	316,296	+111.960%
2024-06-07	44.6100	45.3900	44.5379	45.0300	+0.044%	163,321	+110.171%
2024-06-06	44.6300	45.1900	44.1700	45.0100	-0.022%	233,720	+110.264%
2024-06-05	44.5900	45.0800	43.9100	45.0200	+1.579%	233,269	+110.218%
2024-06-04	44.9200	45.5784	44.0900	44.3200	-1.860%	362,174	+113.538%
2024-06-03	48.0400	48.0400	44.8500	45.1600	-4.665%	366,699	+109.566%
2024-05-31	47.5400	47.8499	46.8000	47.3700	-0.190%	311,609	+99.789%
2024-05-30	47.5000	48.2799	46.6406	47.4600	+1.000%	399,594	+99.410%
2024-05-29	46.7900	47.6400	46.6200	46.9900	-1.095%	307,372	+101.405%
2024-05-28	48.5500	48.5500	47.1200	47.5100	-1.981%	398,979	+99.200%
2024-05-24	47.9900	48.7700	47.8550	48.4700	+1.892%	155,267	+95.255%
2024-05-23	48.8900	48.8900	47.3950	47.5700	-1.796%	239,689	+98.949%
2024-05-22	48.0400	48.7100	47.8701	48.4400	+0.540%	233,748	+95.376%
2024-05-21	48.5000	48.5600	47.9900	48.1800	-0.803%	156,705	+96.430%
2024-05-20	48.9400	49.4000	48.1950	48.5700	-0.817%	167,673	+94.853%
2024-05-17	48.3300	49.1900	47.7701	48.9700	+1.809%	179,729	+93.261%
2024-05-16	48.6400	48.6850	47.5000	48.1000	-1.917%	366,326	+96.757%
2024-05-15	49.3900	49.9000	48.8349	49.0400	+0.968%	191,470	+92.985%
2024-05-14	50.0600	50.1900	48.3700	48.5700	-1.421%	262,816	+94.853%
2024-05-13	50.3400	50.3900	49.1400	49.2700	-1.025%	227,840	+92.084%
2024-05-10	48.9200	50.0000	48.5318	49.7800	+1.758%	205,150	+90.117%
2024-05-09	48.4900	49.1100	48.2400	48.9200	+1.536%	218,503	+93.459%
2024-05-08	47.5000	48.6400	47.4600	48.1800	+0.229%	300,104	+96.430%
2024-05-07	48.4600	48.6300	47.5700	48.0700	-1.131%	298,292	+96.880%
2024-05-06	47.0700	48.6200	46.8000	48.6200	+4.223%	335,127	+94.652%
2024-05-03	47.8200	48.2500	46.1600	46.6500	-0.850%	444,527	+102.872%
2024-05-02	45.5600	47.4800	44.0400	47.0500	+5.046%	628,897	+101.148%
2024-05-01	48.0000	48.7400	44.7100	44.7900	-7.248%	839,563	+111.297%
2024-04-30	52.9600	54.0068	47.2501	48.2900	-18.457%	1,715,440	+95.983%
2024-04-29	59.2100	59.7600	58.8100	59.2200	+0.972%	253,474	+59.811%
2024-04-26	58.6400	59.5874	58.4000	58.6500	+0.137%	112,444	+61.364%
2024-04-25	58.0500	59.1000	56.5600	58.5700	-0.017%	155,235	+61.584%
2024-04-24	58.4900	59.3400	57.6300	58.5800	-0.153%	183,279	+61.557%
2024-04-23	57.5900	59.1900	57.3350	58.6700	+2.480%	222,751	+61.309%
2024-04-22	58.6200	58.6200	57.1600	57.2500	-1.784%	262,827	+65.310%
2024-04-19	57.4900	58.7800	57.4900	58.2900	+0.465%	281,280	+62.361%
2024-04-18	59.1500	59.8804	57.9700	58.0200	-1.293%	189,208	+63.116%
2024-04-17	60.6500	60.9500	58.7200	58.7800	-2.763%	150,931	+61.007%
2024-04-16	60.4500	60.7400	59.3500	60.4500	-1.193%	243,557	+56.559%
2024-04-15	62.7300	63.3200	60.7100	61.1800	-1.307%	154,486	+54.691%
2024-04-12	62.6500	63.3800	61.5034	61.9900	-2.147%	117,807	+52.670%
2024-04-11	63.6100	63.6100	62.0700	63.3500	+0.428%	173,075	+49.392%
2024-04-10	63.2400	64.2200	62.6000	63.0800	-3.385%	166,925	+50.032%
2024-04-09	65.8000	66.1450	63.7600	65.2900	-0.244%	271,090	+44.953%
2024-04-08	66.1000	66.1750	65.1000	65.4500	-0.244%	175,224	+44.599%
2024-04-05	63.5100	65.7000	63.2100	65.6100	+3.502%	163,703	+44.246%
2024-04-04	64.8700	65.0950	63.1600	63.3900	-0.658%	232,321	+49.298%
2024-04-03	61.3100	64.1400	61.3100	63.8100	+3.470%	285,039	+48.315%
2024-04-02	62.6600	62.8219	61.2300	61.6700	-2.064%	221,744	+53.462%
2024-04-01	64.2000	64.2000	62.8400	62.9700	-1.885%	150,738	+50.294%
2024-03-28	64.3300	64.9750	63.7600	64.1800	-0.681%	263,073	+47.460%
2024-03-27	63.5100	64.6700	63.3500	64.6200	+2.523%	141,123	+46.456%
2024-03-26	63.0000	63.7100	62.6200	63.0300	+0.655%	189,654	+50.151%
2024-03-25	63.0000	63.4600	62.0100	62.6200	-1.043%	210,207	+51.134%
2024-03-22	63.4400	63.5500	63.0350	63.2800	+0.032%	270,349	+49.558%
2024-03-21	61.0000	63.3800	60.7800	63.2600	+4.338%	296,794	+49.605%
2024-03-20	59.6000	61.0282	59.1600	60.6300	+1.677%	222,563	+56.094%
2024-03-19	58.4900	59.8800	58.4900	59.6300	+1.775%	198,158	+58.712%
2024-03-18	57.7700	58.8499	57.7700	58.5900	+1.104%	216,942	+61.529%
2024-03-15	56.0100	58.0400	56.0100	57.9500	+2.858%	473,688	+63.313%
2024-03-14	56.4400	56.8300	55.7700	56.3400	-1.002%	163,636	+67.980%
2024-03-13	56.9800	57.7500	56.4700	56.9100	-0.888%	146,459	+66.298%
2024-03-12	57.3400	57.5400	56.5700	57.4200	+1.216%	169,577	+64.821%
2024-03-11	58.0000	58.2200	55.3500	56.7300	-2.926%	262,206	+66.825%
2024-03-08	59.1800	60.5000	58.4400	58.4400	+0.120%	170,693	+61.944%
2024-03-07	58.6800	59.2400	58.0000	58.3700	+0.603%	158,085	+62.138%
2024-03-06	58.7600	59.0000	57.0500	58.0200	-0.617%	238,132	+63.116%
2024-03-05	58.1300	58.6400	57.2839	58.3800	-0.697%	286,712	+62.110%
2024-03-04	57.6400	59.1400	57.5000	58.7900	+2.315%	379,880	+60.980%
2024-03-01	56.9300	57.7250	56.3700	57.4600	+1.717%	275,578	+64.706%
2024-02-29	55.8400	56.7600	55.4800	56.4900	+2.915%	346,078	+67.534%
2024-02-28	53.9000	55.0100	53.9000	54.8900	+0.679%	171,622	+72.418%
2024-02-27	55.5600	56.0150	54.1950	54.5200	-0.456%	247,579	+73.588%
2024-02-26	54.3400	55.2300	54.0201	54.7700	+0.311%	229,424	+72.795%
2024-02-23	54.0200	54.9300	53.4500	54.6000	+2.286%	199,734	+73.333%
2024-02-22	56.2000	56.2399	52.7900	53.3800	-2.591%	268,595	+77.295%
2024-02-21	54.2100	55.1800	53.8800	54.8000	+1.088%	228,177	+72.701%
2024-02-20	54.2100	54.6900	53.7900	54.2100	-1.740%	150,911	+74.580%
2024-02-16	55.8000	56.4300	55.1600	55.1700	-2.059%	144,372	+71.543%
2024-02-15	54.4700	56.4000	54.4700	56.3300	+3.282%	283,509	+68.010%
2024-02-14	53.6500	54.9650	53.4501	54.5400	+3.003%	557,214	+73.524%
2024-02-13	54.6700	54.9400	52.4500	52.9500	-7.170%	412,582	+78.735%
2024-02-12	55.4700	57.0900	55.4700	57.0400	+3.690%	238,188	+65.919%
2024-02-09	54.8500	55.1600	54.0800	55.0100	+1.214%	111,230	+72.041%
2024-02-08	54.3900	54.8200	53.9300	54.3500	+0.481%	191,547	+74.131%
2024-02-07	54.3900	54.8700	53.5718	54.0900	+0.241%	123,586	+74.968%
2024-02-06	53.6700	54.4500	53.6700	53.9600	+0.223%	74,131	+75.389%
2024-02-05	54.1000	54.1000	52.7500	53.8400	-1.823%	344,229	+75.780%
2024-02-02	53.6700	55.5000	53.3600	54.8400	+0.164%	121,339	+72.575%
2024-02-01	54.1900	55.0400	53.2423	54.7500	+1.785%	158,786	+72.858%
2024-01-31	54.5500	55.6800	53.6900	53.7900	-1.121%	380,658	+75.943%
2024-01-30	53.4800	54.7200	53.4400	54.4000	+0.834%	211,910	+73.971%
2024-01-29	52.7300	53.9500	52.6800	53.9500	+1.792%	128,061	+75.422%
2024-01-26	53.1000	53.2799	52.2650	53.0000	+0.531%	241,298	+78.566%
2024-01-25	51.8700	53.7150	51.7700	52.7200	+4.190%	282,206	+79.514%
2024-01-24	51.8600	51.9200	50.3050	50.6000	-0.550%	170,147	+87.036%
2024-01-23	50.5400	51.1788	50.2800	50.8800	+1.801%	204,674	+86.006%
2024-01-22	49.0400	50.2612	48.9450	49.9800	+2.755%	155,976	+89.356%
2024-01-19	48.5000	48.6600	47.4440	48.6400	+0.955%	104,007	+94.572%
2024-01-18	47.8600	48.4600	47.5100	48.1800	+1.517%	103,422	+96.430%
2024-01-17	47.2700	47.9700	47.1500	47.4600	-1.063%	96,334	+99.410%
2024-01-16	47.9200	48.4300	47.6400	47.9700	-1.195%	211,977	+97.290%
2024-01-12	49.2900	49.7450	48.2550	48.5500	+0.351%	119,489	+94.933%
2024-01-11	48.0000	48.4600	47.1901	48.3800	+0.249%	187,339	+95.618%
2024-01-10	48.4200	48.8210	48.0100	48.2600	-1.025%	139,772	+96.104%
2024-01-09	49.2100	49.3200	48.0200	48.7600	-2.733%	147,622	+94.094%
2024-01-08	49.0800	50.1600	48.6000	50.1300	+2.202%	232,363	+88.789%
2024-01-05	49.1100	50.0950	49.0100	49.0500	-1.069%	176,184	+92.946%
2024-01-04	50.0500	50.7900	49.5400	49.5800	-0.721%	161,238	+90.883%
2024-01-03	51.2200	51.2200	49.8300	49.9400	-3.609%	144,920	+89.507%
2024-01-02	51.9200	52.6300	51.3800	51.8100	-0.975%	98,260	+82.667%
2023-12-29	52.7800	53.1900	52.1710	52.3200	-1.264%	113,790	+80.887%
2023-12-28	52.8900	53.4399	52.8150	52.9900	-0.207%	73,681	+78.600%
2023-12-27	53.9300	53.9700	52.7900	53.1000	-1.044%	98,047	+78.230%
2023-12-26	52.2000	53.8300	51.7300	53.6600	+3.351%	178,651	+76.370%
2023-12-22	52.1100	52.3800	51.5175	51.9200	+0.174%	128,980	+82.280%
2023-12-21	52.3500	52.5504	51.2600	51.8300	+0.739%	146,828	+82.597%
2023-12-20	52.0100	53.2100	50.9000	51.4500	-2.103%	367,180	+83.946%
2023-12-19	52.8100	53.6100	52.1410	52.5550	+0.796%	340,422	+80.078%
2023-12-18	53.5400	53.5400	51.8100	52.1400	-1.138%	148,396	+81.511%
2023-12-15	53.5400	54.4000	52.5700	52.7400	-0.995%	435,531	+79.446%
2023-12-14	50.2600	53.4000	50.2600	53.2700	+8.119%	354,299	+77.661%
2023-12-13	47.2800	49.4100	46.1250	49.2700	+4.986%	318,438	+92.084%
2023-12-12	47.6100	47.6100	46.6880	46.9300	-1.511%	169,481	+101.662%
2023-12-11	47.0500	47.7100	46.6978	47.6500	+2.209%	187,286	+98.615%
2023-12-08	45.9300	47.0100	45.9300	46.6200	+1.150%	147,721	+103.003%
2023-12-07	46.2000	46.4000	45.7700	46.0900	+0.370%	159,380	+105.337%

.dark-mode .kcFst8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcFst8{ color: #333333; background-color: white; border: 2px solid #333333; }HEESH&E Equipment Services, Inc.stock NASDAQ

HEES
H&E Equipment Services, Inc.
stock NASDAQ