H and E Equipment Services Inc (HEES)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 2.44230769231 | 52 | 54.84 | 50.92 | 395675 | 52.28772876 | CS |
| 4 | 9.47 | 21.6210045662 | 43.8 | 55.125 | 42.37 | 337134 | 48.81688084 | CS |
| 12 | 5.45 | 11.3969050606 | 47.82 | 55.125 | 42.23 | 291278 | 47.31692024 | CS |
| 26 | 0.17 | 0.320150659134 | 53.1 | 66.41 | 42.23 | 275746 | 51.87759081 | CS |
| 52 | 6.13 | 13.0038184132 | 47.14 | 66.41 | 38.06 | 242659 | 49.11773255 | CS |
| 156 | 20.48 | 62.4580664837 | 32.79 | 66.41 | 26.12 | 230168 | 43.18038994 | CS |
| 260 | 23.74 | 80.3928208601 | 29.53 | 66.41 | 9.12 | 247721 | 35.02709495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 53.27 | 0.95 | 1.82 | 53.34 | 54.1 | 52.5096 | 194019 |
| 1721946900 | 52.32 | 1.2 | 2.35 | 51.29 | 54 | 50.98 | 480077 |
| 1721860500 | 51.12 | -3.11 | -5.73 | 54.07 | 54.84 | 51 | 358883 |
| 1721774100 | 54.23 | 1.1 | 2.07 | 52.69 | 54.48 | 52.185 | 342135 |
| 1721687700 | 53.13 | 1.6 | 3.10 | 52.23 | 53.165 | 51.19 | 323787 |
| 1721428500 | 51.53 | -0.81 | -1.55 | 52.46 | 52.46 | 50.92 | 577880 |
| 1721342100 | 52.34 | -0.69 | -1.30 | 52.45 | 55.125 | 51.7518 | 347758 |
| 1721255700 | 53.03 | -0.38 | -0.71 | 52.87 | 53.8 | 52.275 | 351964 |
| 1721169300 | 53.41 | 3.72 | 7.49 | 50.86 | 54.07 | 50.34 | 585013 |
| 1721082900 | 49.69 | 2.44 | 5.16 | 47.85 | 50.26 | 47.4 | 387232 |
| 1720823700 | 47.25 | 0.66 | 1.42 | 47.31 | 48.33 | 47.06 | 324667 |
| 1720737300 | 46.59 | 2.78 | 6.35 | 44.62 | 46.62 | 44.62 | 287621 |
| 1720650900 | 43.81 | 0.5 | 1.15 | 43.64 | 44.01 | 43.32 | 227163 |
| 1720564500 | 43.31 | -0.09 | -0.21 | 43.18 | 43.605 | 42.78 | 310931 |
| 1720478100 | 43.4 | 0.71 | 1.66 | 43.09 | 43.53 | 42.84 | 235649 |
| 1720218900 | 42.69 | -0.8 | -1.84 | 43.3 | 43.37 | 42.37 | 221135 |
| 1720040640 | 43.49 | 0.17 | 0.39 | 43.59 | 43.699 | 42.81 | 118202 |
| 1719959700 | 43.32 | 0.57 | 1.33 | 42.66 | 43.43 | 42.53 | 124640 |
| 1719873300 | 42.75 | -1.05 | -2.40 | 44.17 | 44.275 | 42.65 | 247250 |
| 1719614100 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1719527700 | 43.8 | 0.02 | 0.06 | 43.78 | 44.07 | 43.46 | 193972 |
| 1719441300 | 43.775 | 0.23 | 0.52 | 43.37 | 43.8 | 42.92 | 211830 |
| 1719354900 | 43.55 | -0.64 | -1.45 | 43.91 | 43.91 | 42.815 | 157712 |
| 1719268500 | 44.19 | 0.66 | 1.53 | 43.48 | 44.38 | 43.42 | 169347 |
| 1719009300 | 43.525 | -0.19 | -0.42 | 43.77 | 43.97 | 43.395 | 354681 |
| 1718922900 | 43.71 | -0.28 | -0.64 | 43.67 | 43.9625 | 43.44 | 200554 |
| 1718750100 | 43.99 | 0.44 | 1.01 | 43.4 | 44.13 | 42.95 | 129402 |
| 1718663700 | 43.55 | 0.58 | 1.35 | 42.94 | 43.6 | 42.23 | 339706 |
| 1718404500 | 42.97 | -2.07 | -4.60 | 44.19 | 44.37 | 42.44 | 290502 |
| 1718318100 | 45.04 | 0.04 | 0.09 | 45.05 | 45.5225 | 44.4 | 236899 |
| 1718231700 | 45 | 0.76 | 1.72 | 46.06 | 46.94 | 44.96 | 294477 |
| 1718145300 | 44.24 | -0.41 | -0.92 | 44.5 | 44.94 | 44.11 | 239872 |
| 1718058900 | 44.65 | -0.38 | -0.84 | 44.81 | 45.32 | 44.57 | 320778 |
| 1717799700 | 45.03 | 0.02 | 0.04 | 44.61 | 45.39 | 44.5379 | 166649 |
| 1717713300 | 45.01 | -0.01 | -0.02 | 45.05 | 45.19 | 44.17 | 284551 |
| 1717626900 | 45.02 | 0.7 | 1.58 | 44.59 | 45.08 | 43.91 | 233663 |
| 1717540500 | 44.32 | -0.84 | -1.86 | 44.92 | 45.5784 | 44.09 | 363707 |
| 1717454100 | 45.16 | -2.21 | -4.67 | 48.04 | 48.08 | 44.85 | 369492 |
| 1717194900 | 47.37 | -0.09 | -0.19 | 47.54 | 47.8499 | 46.8 | 316916 |
| 1717108500 | 47.46 | 0.47 | 1.00 | 47.5 | 48.2799 | 46.6406 | 401885 |
| 1717022100 | 46.99 | -0.52 | -1.09 | 46.79 | 47.64 | 46.62 | 319174 |
| 1716935700 | 47.51 | -0.96 | -1.98 | 48.55 | 48.55 | 47.12 | 430071 |
| 1716590100 | 48.47 | 0.9 | 1.89 | 47.99 | 48.77 | 47.855 | 201622 |
| 1716503700 | 47.57 | -0.87 | -1.80 | 48.89 | 48.89 | 47.395 | 309108 |
| 1716417300 | 48.44 | 0.26 | 0.54 | 48.04 | 48.71 | 47.8701 | 236632 |
| 1716330900 | 48.18 | -0.39 | -0.80 | 48.5 | 48.56 | 47.99 | 161002 |
| 1716244500 | 48.57 | -0.4 | -0.82 | 48.94 | 49.4 | 48.195 | 167938 |
| 1715985300 | 48.97 | 0.87 | 1.81 | 48.33 | 49.19 | 47.7701 | 182426 |
| 1715898900 | 48.1 | -0.94 | -1.92 | 48.64 | 48.7 | 47.5 | 368544 |
| 1715812500 | 49.04 | 0.47 | 0.97 | 49.39 | 49.9 | 48.8349 | 192877 |
| 1715726100 | 48.57 | -0.7 | -1.42 | 50.06 | 50.19 | 48.37 | 264912 |
| 1715639700 | 49.27 | -0.51 | -1.02 | 50.34 | 50.39 | 49.14 | 228277 |
| 1715380500 | 49.78 | 0.86 | 1.76 | 48.92 | 50 | 48.5318 | 207149 |
| 1715294100 | 48.92 | 0.74 | 1.54 | 48.49 | 49.11 | 48.24 | 219552 |
| 1715207700 | 48.18 | 0.11 | 0.23 | 47.5 | 48.64 | 47.46 | 303392 |
| 1715121300 | 48.07 | -0.55 | -1.13 | 48.46 | 48.63 | 47.57 | 312094 |
| 1715034900 | 48.62 | 1.97 | 4.22 | 47.07 | 48.62 | 46.8 | 386525 |
| 1714775700 | 46.65 | -0.4 | -0.85 | 47.82 | 48.34 | 46.16 | 446492 |
| 1714689300 | 47.05 | 2.26 | 5.05 | 45.56 | 47.48 | 44.04 | 676586 |
| 1714602900 | 44.79 | -3.5 | -7.25 | 48 | 48.74 | 44.71 | 839664 |
| 1714516500 | 48.29 | -10.93 | -18.46 | 52.96 | 54.0068 | 47.2501 | 1716635 |
| 1714430100 | 59.22 | 0.57 | 0.97 | 59.21 | 59.76 | 58.81 | 260038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
