H&E Equipment Services, Inc. (HEES)
NASDAQ: HEES · Real-Time Price · USD
47.55
+0.49 (1.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.96 | 48.08 | 46.92 | 47.06 | 47.06 | -1.59% | 150,697 |
| Sep 24, 2024 | 47.94 | 48.05 | 46.86 | 47.82 | 47.82 | 0.31% | 168,904 |
| Sep 23, 2024 | 48.31 | 49.32 | 47.46 | 47.67 | 47.67 | -0.87% | 233,856 |
| Sep 20, 2024 | 48.28 | 48.84 | 47.55 | 48.09 | 48.09 | -0.60% | 480,275 |
| Sep 19, 2024 | 48.82 | 48.82 | 46.94 | 48.38 | 48.38 | 3.31% | 212,554 |
| Sep 18, 2024 | 46.18 | 49.24 | 45.92 | 46.83 | 46.83 | 1.43% | 350,486 |
| Sep 17, 2024 | 45.39 | 47.00 | 45.39 | 46.17 | 46.17 | 2.94% | 163,210 |
| Sep 16, 2024 | 43.89 | 44.93 | 43.16 | 44.85 | 44.85 | 2.82% | 574,174 |
| Sep 13, 2024 | 43.61 | 44.68 | 43.43 | 43.62 | 43.62 | 2.04% | 315,943 |
| Sep 12, 2024 | 42.62 | 43.28 | 42.19 | 42.75 | 42.75 | 1.30% | 350,291 |
| Sep 11, 2024 | 42.77 | 43.00 | 40.93 | 42.20 | 42.20 | -2.09% | 431,330 |
| Sep 10, 2024 | 43.11 | 43.21 | 42.61 | 43.10 | 43.10 | 0.26% | 166,754 |
| Sep 9, 2024 | 43.34 | 44.17 | 42.84 | 42.99 | 42.99 | -0.88% | 272,056 |
| Sep 6, 2024 | 44.53 | 45.34 | 43.26 | 43.37 | 43.37 | -2.63% | 233,251 |
| Sep 5, 2024 | 45.42 | 45.42 | 43.81 | 44.54 | 44.54 | -0.98% | 379,572 |
| Sep 4, 2024 | 44.43 | 45.18 | 44.26 | 44.98 | 44.98 | 0.49% | 240,703 |
| Sep 3, 2024 | 47.43 | 47.56 | 44.52 | 44.76 | 44.76 | -7.04% | 341,957 |
| Aug 30, 2024 | 48.02 | 48.27 | 46.90 | 48.15 | 48.15 | 0.86% | 174,453 |
| Aug 29, 2024 | 47.64 | 48.27 | 46.80 | 47.74 | 47.74 | 1.34% | 252,566 |
| Aug 28, 2024 | 47.40 | 47.74 | 47.02 | 47.11 | 47.11 | -1.61% | 141,986 |
| Aug 27, 2024 | 48.54 | 48.61 | 47.46 | 47.88 | 47.60 | -1.72% | 157,712 |
| Aug 26, 2024 | 49.02 | 49.39 | 48.38 | 48.72 | 48.44 | 0.35% | 172,158 |
| Aug 23, 2024 | 46.70 | 49.08 | 46.70 | 48.55 | 48.27 | 4.63% | 214,342 |
| Aug 22, 2024 | 46.63 | 46.73 | 46.14 | 46.40 | 46.13 | -0.45% | 93,188 |
| Aug 21, 2024 | 46.29 | 46.99 | 45.72 | 46.61 | 46.34 | 1.75% | 403,109 |
| Aug 20, 2024 | 46.13 | 46.46 | 45.45 | 45.81 | 45.54 | -0.84% | 150,613 |
| Aug 19, 2024 | 46.01 | 46.64 | 45.72 | 46.20 | 45.93 | 0.72% | 113,299 |
| Aug 16, 2024 | 45.75 | 46.37 | 45.56 | 45.87 | 45.60 | -0.26% | 283,116 |
| Aug 15, 2024 | 46.01 | 46.72 | 45.55 | 45.99 | 45.72 | 3.02% | 275,569 |
| Aug 14, 2024 | 45.02 | 45.73 | 44.19 | 44.64 | 44.38 | -0.47% | 293,873 |
| Aug 13, 2024 | 44.74 | 45.08 | 43.86 | 44.85 | 44.59 | 1.26% | 191,793 |
| Aug 12, 2024 | 44.71 | 44.71 | 44.02 | 44.29 | 44.03 | -0.87% | 159,810 |
| Aug 9, 2024 | 45.08 | 45.43 | 44.52 | 44.68 | 44.42 | -1.65% | 167,509 |
| Aug 8, 2024 | 45.45 | 45.61 | 44.41 | 45.43 | 45.17 | 1.86% | 293,034 |
| Aug 7, 2024 | 46.77 | 46.77 | 44.31 | 44.60 | 44.34 | -2.39% | 467,106 |
| Aug 6, 2024 | 45.50 | 46.24 | 44.65 | 45.69 | 45.43 | 0.82% | 285,415 |
| Aug 5, 2024 | 43.64 | 46.37 | 43.17 | 45.32 | 45.06 | -1.48% | 457,085 |
| Aug 2, 2024 | 45.88 | 46.29 | 45.39 | 46.00 | 45.73 | -5.70% | 368,986 |
| Aug 1, 2024 | 52.23 | 52.72 | 48.34 | 48.78 | 48.50 | -6.73% | 429,913 |
| Jul 31, 2024 | 50.54 | 53.72 | 49.46 | 52.30 | 52.00 | 3.93% | 435,231 |
| Jul 30, 2024 | 45.11 | 52.21 | 45.00 | 50.32 | 50.03 | -4.98% | 509,880 |
| Jul 29, 2024 | 53.47 | 53.75 | 52.57 | 52.96 | 52.65 | -0.58% | 279,345 |
| Jul 26, 2024 | 53.34 | 54.10 | 52.51 | 53.27 | 52.96 | 1.82% | 194,019 |
| Jul 25, 2024 | 51.29 | 54.00 | 50.98 | 52.32 | 52.02 | 2.35% | 479,751 |
| Jul 24, 2024 | 54.07 | 54.84 | 51.00 | 51.12 | 50.82 | -5.73% | 358,883 |
| Jul 23, 2024 | 52.69 | 54.48 | 52.19 | 54.23 | 53.92 | 2.07% | 342,135 |
| Jul 22, 2024 | 52.23 | 53.17 | 51.19 | 53.13 | 52.82 | 3.10% | 323,787 |
| Jul 19, 2024 | 52.46 | 52.46 | 50.92 | 51.53 | 51.23 | -1.55% | 577,882 |
| Jul 18, 2024 | 52.45 | 55.13 | 51.75 | 52.34 | 52.04 | -1.30% | 347,758 |
| Jul 17, 2024 | 52.87 | 53.80 | 52.28 | 53.03 | 52.72 | -0.71% | 351,964 |
| Jul 16, 2024 | 50.86 | 54.07 | 50.34 | 53.41 | 53.10 | 7.49% | 585,013 |
| Jul 15, 2024 | 47.85 | 50.26 | 47.40 | 49.69 | 49.40 | 5.16% | 387,232 |
| Jul 12, 2024 | 47.31 | 48.33 | 47.06 | 47.25 | 46.98 | 1.42% | 325,583 |
| Jul 11, 2024 | 44.62 | 46.62 | 44.62 | 46.59 | 46.32 | 6.35% | 287,621 |
| Jul 10, 2024 | 43.64 | 44.01 | 43.32 | 43.81 | 43.56 | 1.15% | 227,163 |
| Jul 9, 2024 | 43.18 | 43.61 | 42.78 | 43.31 | 43.06 | -0.21% | 310,931 |
| Jul 8, 2024 | 43.09 | 43.48 | 42.84 | 43.40 | 43.15 | 1.66% | 235,649 |
| Jul 5, 2024 | 43.30 | 43.37 | 42.37 | 42.69 | 42.44 | -1.93% | 221,135 |
| Jul 3, 2024 | 43.59 | 43.70 | 42.81 | 43.53 | 43.28 | 0.48% | 118,202 |
| Jul 2, 2024 | 42.66 | 43.43 | 42.53 | 43.32 | 43.07 | 1.33% | 124,640 |
| Jul 1, 2024 | 44.17 | 44.28 | 42.65 | 42.75 | 42.50 | -3.21% | 247,250 |
| Jun 28, 2024 | 43.80 | 44.48 | 43.74 | 44.17 | 43.91 | 0.84% | 674,550 |
| Jun 27, 2024 | 43.78 | 44.07 | 43.46 | 43.80 | 43.55 | 0.06% | 193,972 |
| Jun 26, 2024 | 43.37 | 43.80 | 42.92 | 43.78 | 43.52 | 0.52% | 211,830 |
| Jun 25, 2024 | 43.91 | 43.91 | 42.82 | 43.55 | 43.30 | -1.45% | 157,712 |
| Jun 24, 2024 | 43.48 | 44.38 | 43.42 | 44.19 | 43.93 | 1.53% | 169,347 |
| Jun 21, 2024 | 43.77 | 43.97 | 43.40 | 43.53 | 43.27 | -0.42% | 354,681 |
| Jun 20, 2024 | 43.67 | 43.96 | 43.44 | 43.71 | 43.46 | -0.64% | 200,554 |
| Jun 18, 2024 | 43.42 | 44.13 | 42.95 | 43.99 | 43.74 | 1.01% | 129,402 |
| Jun 17, 2024 | 42.94 | 43.60 | 42.23 | 43.55 | 43.30 | 1.35% | 339,706 |
| Jun 14, 2024 | 44.19 | 44.21 | 42.44 | 42.97 | 42.72 | -4.60% | 290,502 |
| Jun 13, 2024 | 45.05 | 45.52 | 44.40 | 45.04 | 44.78 | 0.09% | 236,899 |
| Jun 12, 2024 | 46.06 | 46.94 | 44.96 | 45.00 | 44.74 | 1.72% | 294,477 |
| Jun 11, 2024 | 44.50 | 44.94 | 44.11 | 44.24 | 43.98 | -0.92% | 240,092 |
| Jun 10, 2024 | 44.81 | 45.32 | 44.57 | 44.65 | 44.39 | -0.84% | 320,778 |
| Jun 7, 2024 | 44.61 | 45.39 | 44.54 | 45.03 | 44.77 | 0.04% | 166,649 |
| Jun 6, 2024 | 44.63 | 45.19 | 44.17 | 45.01 | 44.75 | -0.02% | 284,551 |
| Jun 5, 2024 | 44.59 | 45.08 | 43.91 | 45.02 | 44.76 | 1.58% | 233,663 |
| Jun 4, 2024 | 44.92 | 45.58 | 44.09 | 44.32 | 44.06 | -1.86% | 363,707 |
| Jun 3, 2024 | 48.04 | 48.04 | 44.85 | 45.16 | 44.90 | -4.67% | 369,492 |
| May 31, 2024 | 47.54 | 47.85 | 46.80 | 47.37 | 47.10 | -0.19% | 317,079 |
| May 30, 2024 | 47.50 | 48.28 | 46.64 | 47.46 | 47.19 | 1.00% | 401,885 |
| May 29, 2024 | 46.79 | 47.64 | 46.62 | 46.99 | 46.45 | -1.09% | 319,174 |
| May 28, 2024 | 48.55 | 48.55 | 47.12 | 47.51 | 46.96 | -1.98% | 440,003 |
| May 24, 2024 | 47.99 | 48.77 | 47.86 | 48.47 | 47.91 | 1.89% | 201,622 |
| May 23, 2024 | 48.89 | 48.89 | 47.40 | 47.57 | 47.02 | -1.80% | 309,108 |
| May 22, 2024 | 48.04 | 48.71 | 47.87 | 48.44 | 47.88 | 0.54% | 236,706 |
| May 21, 2024 | 48.50 | 48.56 | 47.99 | 48.18 | 47.62 | -0.80% | 161,002 |
| May 20, 2024 | 48.94 | 49.40 | 48.20 | 48.57 | 48.01 | -0.82% | 167,938 |
| May 17, 2024 | 48.33 | 49.19 | 47.77 | 48.97 | 48.41 | 1.81% | 182,426 |
| May 16, 2024 | 48.64 | 48.69 | 47.50 | 48.10 | 47.55 | -1.92% | 368,544 |
| May 15, 2024 | 49.39 | 49.90 | 48.84 | 49.04 | 48.48 | 0.97% | 192,877 |
| May 14, 2024 | 50.06 | 50.19 | 48.37 | 48.57 | 48.01 | -1.42% | 264,919 |
| May 13, 2024 | 50.34 | 50.39 | 49.14 | 49.27 | 48.70 | -1.02% | 228,277 |
| May 10, 2024 | 48.92 | 50.00 | 48.53 | 49.78 | 49.21 | 1.76% | 207,149 |
| May 9, 2024 | 48.49 | 49.11 | 48.24 | 48.92 | 48.36 | 1.54% | 219,552 |
| May 8, 2024 | 47.50 | 48.64 | 47.46 | 48.18 | 47.62 | 0.23% | 303,392 |
| May 7, 2024 | 48.46 | 48.63 | 47.57 | 48.07 | 47.52 | -1.13% | 312,124 |
| May 6, 2024 | 47.07 | 48.62 | 46.80 | 48.62 | 48.06 | 4.22% | 386,534 |
| May 3, 2024 | 47.82 | 48.25 | 46.16 | 46.65 | 46.11 | -0.85% | 446,492 |