H and E Equipment Services Inc (HEES)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.03 | -12.594052311 | 55.82 | 56.45 | 48.24 | 255063 | 51.97961312 | CS |
| 4 | -8.33 | -14.5833333333 | 57.12 | 61.33 | 48.24 | 228155 | 56.72808943 | CS |
| 12 | 0.53 | 1.09821798591 | 48.26 | 61.33 | 47.54 | 271632 | 54.7345599 | CS |
| 26 | 5.12 | 11.7242958553 | 43.67 | 61.33 | 40.925 | 283195 | 50.54066991 | CS |
| 52 | -3.22 | -6.19111709287 | 52.01 | 66.41 | 40.925 | 265874 | 51.51942057 | CS |
| 156 | 5.76 | 13.3860097606 | 43.03 | 66.41 | 26.12 | 238423 | 44.92730901 | CS |
| 260 | 15.51 | 46.6045673077 | 33.28 | 66.41 | 9.12 | 251483 | 36.87623236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 48.79 | -0.58 | -1.17 | 49.27 | 50.195 | 48.63 | 357205 |
| 1734651300 | 49.37 | -0.14 | -0.28 | 50.7454 | 50.7454 | 48.24 | 233695 |
| 1734564900 | 49.51 | -3.69 | -6.94 | 53.42 | 53.42 | 49.34 | 390563 |
| 1734478500 | 53.2 | -1.83 | -3.33 | 54.385 | 54.85 | 52.54 | 294494 |
| 1734392100 | 55.03 | -0.86 | -1.54 | 55.7781 | 56.45 | 54.79 | 168055 |
| 1734132900 | 55.89 | -0.14 | -0.25 | 55.7547 | 56.3 | 55.25 | 175458 |
| 1734046500 | 56.03 | -0.68 | -1.19 | 56.49 | 56.82 | 55.52 | 212387 |
| 1733960100 | 56.705 | -0.54 | -0.93 | 57.835 | 58.03 | 56.405 | 317092 |
| 1733873700 | 57.24 | -2.62 | -4.38 | 58.105 | 58.2245 | 55.15 | 525085 |
| 1733787300 | 59.86 | -0.13 | -0.22 | 60.42 | 61.14 | 58.65 | 174042 |
| 1733528100 | 59.99 | 0.42 | 0.71 | 60.07 | 60.36 | 59 | 176715 |
| 1733441700 | 59.57 | 0.51 | 0.86 | 58.8 | 59.81 | 58.05 | 211373 |
| 1733355300 | 59.06 | 0.74 | 1.27 | 58.085 | 59.11 | 57.2 | 227209 |
| 1733268900 | 58.32 | -0.03 | -0.05 | 58.515 | 58.83 | 57.9 | 163170 |
| 1733182500 | 58.35 | -1.39 | -2.33 | 59.41 | 59.8499 | 58.345 | 154565 |
| 1732917840 | 59.74 | 0.41 | 0.69 | 59.475 | 60.24 | 58.9074 | 86322 |
| 1732750500 | 59.33 | -0.94 | -1.56 | 60.68 | 61.15 | 59.31 | 135777 |
| 1732664100 | 60.27 | -0.52 | -0.86 | 59.61 | 60.6 | 59.18 | 145099 |
| 1732577700 | 60.79 | 2.03 | 3.45 | 59.26 | 61.33 | 58.99 | 254793 |
| 1732318500 | 58.76 | 2.08 | 3.67 | 57.02 | 58.87 | 56.995 | 233780 |
| 1732232100 | 56.68 | 1.41 | 2.55 | 55.48 | 56.92 | 55.39 | 233620 |
| 1732145700 | 55.27 | -0.65 | -1.16 | 55.87 | 56.205 | 54.5109 | 332023 |
| 1732059300 | 55.92 | -1.83 | -3.17 | 56.975 | 57.215 | 55.74 | 204545 |
| 1731972900 | 57.75 | -0.66 | -1.13 | 58.49 | 59.095 | 57.14 | 177914 |
| 1731713700 | 58.41 | -0.92 | -1.55 | 59.66 | 59.67 | 58.17 | 174009 |
| 1731627300 | 59.33 | 0.08 | 0.14 | 59.34 | 59.855 | 58.78 | 209816 |
| 1731540900 | 59.25 | -0.42 | -0.70 | 60.02 | 60.6616 | 58.66 | 291225 |
| 1731454500 | 59.67 | -0.33 | -0.55 | 59.69 | 60 | 59.0739 | 226596 |
| 1731368100 | 60 | 0.62 | 1.04 | 60.49 | 60.75 | 59.31 | 224810 |
| 1731108900 | 59.38 | 0.87 | 1.49 | 58.49 | 60.305 | 58.16 | 313001 |
| 1731022500 | 58.51 | 0.17 | 0.29 | 57.73 | 58.97 | 57.36 | 405308 |
| 1730936100 | 58.34 | 6.42 | 12.37 | 56.035 | 58.5 | 55.1628 | 551629 |
| 1730849700 | 51.92 | 1.69 | 3.36 | 50.18 | 52.09 | 50.18 | 176184 |
| 1730763300 | 50.23 | -1.67 | -3.22 | 51.74 | 52.77 | 50.145 | 217997 |
| 1730500500 | 51.9 | -0.35 | -0.67 | 52.23 | 53.28 | 51.78 | 286290 |
| 1730414100 | 52.25 | -0.68 | -1.28 | 53.13 | 53.13 | 52.15 | 360078 |
| 1730327700 | 52.93 | -0.09 | -0.17 | 52.55 | 53.8 | 52.302 | 385454 |
| 1730241300 | 53.02 | -3.57 | -6.31 | 53.275 | 53.275 | 50.8301 | 509249 |
| 1730154900 | 56.59 | 1.13 | 2.04 | 55.95 | 56.97 | 55.75 | 378577 |
| 1729895700 | 55.46 | -0.67 | -1.19 | 56.31 | 56.98 | 55.26 | 420208 |
| 1729809300 | 56.13 | 1.45 | 2.65 | 54.55 | 56.27 | 54.22 | 451830 |
| 1729722900 | 54.68 | 0.73 | 1.35 | 53.69 | 54.72 | 53.6 | 514196 |
| 1729636500 | 53.95 | 2.91 | 5.70 | 50.93 | 54.385 | 50.78 | 337305 |
| 1729550100 | 51.04 | -0.53 | -1.03 | 51.82 | 51.975 | 50.42 | 184268 |
| 1729290900 | 51.57 | -0.38 | -0.73 | 52.05 | 52.185 | 51.25 | 311152 |
| 1729204500 | 51.95 | 0.07 | 0.13 | 52.06 | 52.13 | 51.215 | 194544 |
| 1729118100 | 51.88 | 1.14 | 2.25 | 51.33 | 53.19 | 51.095 | 171052 |
| 1729031700 | 50.74 | -1.8 | -3.43 | 52.19 | 53.07 | 50.73 | 194765 |
| 1728945300 | 52.54 | 0.85 | 1.64 | 51.69 | 52.81 | 51.4 | 178606 |
| 1728686100 | 51.69 | 0.31 | 0.60 | 51.58 | 52.245 | 51.34 | 329215 |
| 1728599700 | 51.38 | -0.67 | -1.29 | 50.93 | 51.58 | 50.65 | 357033 |
| 1728513300 | 52.05 | 0.73 | 1.42 | 51.15 | 52.1 | 51.02 | 321244 |
| 1728426900 | 51.32 | 0.53 | 1.04 | 50.79 | 51.65 | 50.6201 | 350842 |
| 1728340500 | 50.79 | 0.33 | 0.65 | 50.28 | 51.2 | 50.16 | 243011 |
| 1728081300 | 50.46 | 1.45 | 2.96 | 50.06 | 50.5 | 49.31 | 213057 |
| 1727994900 | 49.01 | 0.01 | 0.02 | 48.5 | 49.03 | 47.8016 | 270386 |
| 1727908500 | 49 | -0.3 | -0.61 | 48.73 | 49.72 | 48.73 | 264867 |
| 1727822100 | 49.3 | 0.62 | 1.27 | 48.41 | 49.36 | 47.785 | 254889 |
| 1727735520 | 48.68 | 0.62 | 1.29 | 47.76 | 48.87 | 47.7088 | 248720 |
| 1727476500 | 48.06 | 0.51 | 1.07 | 48.26 | 48.63 | 47.54 | 152250 |
| 1727390100 | 47.55 | 0.49 | 1.04 | 47.9 | 48.84 | 47.38 | 182127 |
| 1727303700 | 47.06 | -0.76 | -1.59 | 47.96 | 48.08 | 46.92 | 150697 |
| 1727217300 | 47.82 | 0.15 | 0.31 | 47.94 | 48.045 | 46.86 | 168904 |
| 1727130900 | 47.67 | -0.42 | -0.87 | 48.31 | 49.32 | 47.46 | 233856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
