H and E Equipment Services Inc (HEES)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.65 | -9.68346522282 | 48.02 | 48.27 | 43.26 | 377638 | 45.18642617 | CS |
| 4 | -1.71 | -3.79325643301 | 45.08 | 49.3899 | 43.26 | 252327 | 45.9879679 | CS |
| 12 | -0.82 | -1.85562344422 | 44.19 | 55.125 | 42.23 | 297457 | 47.2600024 | CS |
| 26 | -15.39 | -26.1912865895 | 58.76 | 66.41 | 42.23 | 286425 | 50.1499954 | CS |
| 52 | -1.23 | -2.75784753363 | 44.6 | 66.41 | 38.06 | 252862 | 49.07376412 | CS |
| 156 | 9.93 | 29.6949760766 | 33.44 | 66.41 | 26.12 | 234541 | 43.65555624 | CS |
| 260 | 18.46 | 74.1067844239 | 24.91 | 66.41 | 9.12 | 249070 | 35.5341395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725575700 | 44.54 | -0.44 | -0.98 | 44.79 | 45.2 | 43.805 | 378210 |
| 1725489300 | 44.98 | 0.22 | 0.49 | 44.43 | 45.18 | 44.26 | 617950 |
| 1725402900 | 44.76 | -3.39 | -7.04 | 47.425 | 47.56 | 44.52 | 339938 |
| 1725057300 | 48.15 | 0.41 | 0.86 | 48.02 | 48.27 | 46.9 | 174453 |
| 1724970900 | 47.74 | 0.63 | 1.34 | 47.64 | 48.2682 | 46.8001 | 252566 |
| 1724884500 | 47.11 | -0.77 | -1.61 | 47.5 | 47.74 | 47.015 | 141986 |
| 1724798100 | 47.88 | -0.84 | -1.72 | 48.54 | 48.61 | 47.46 | 157512 |
| 1724711700 | 48.72 | 0.17 | 0.35 | 49.02 | 49.3899 | 48.38 | 172158 |
| 1724452500 | 48.55 | 2.15 | 4.63 | 46.7 | 49.075 | 46.7 | 214294 |
| 1724366100 | 46.4 | -0.21 | -0.45 | 46.63 | 46.73 | 46.14 | 93188 |
| 1724279700 | 46.61 | 0.8 | 1.75 | 46.29 | 46.99 | 45.72 | 624409 |
| 1724193300 | 45.81 | -0.39 | -0.84 | 46.13 | 46.455 | 45.445 | 150613 |
| 1724106900 | 46.2 | 0.33 | 0.72 | 46.01 | 46.6399 | 45.72 | 113299 |
| 1723847700 | 45.87 | -0.12 | -0.26 | 45.93 | 46.37 | 45.555 | 279274 |
| 1723761300 | 45.99 | 1.35 | 3.02 | 46.01 | 46.72 | 45.55 | 275569 |
| 1723674900 | 44.64 | -0.21 | -0.47 | 45.02 | 45.73 | 44.19 | 293873 |
| 1723588500 | 44.85 | 0.56 | 1.26 | 44.57 | 45.075 | 43.8615 | 187603 |
| 1723502100 | 44.29 | -0.39 | -0.87 | 44.71 | 44.71 | 44.0201 | 159810 |
| 1723242900 | 44.68 | -0.75 | -1.65 | 45.08 | 45.43 | 44.52 | 167509 |
| 1723156500 | 45.43 | 0.83 | 1.86 | 45.45 | 45.61 | 44.41 | 293034 |
| 1723070100 | 44.6 | -1.09 | -2.39 | 46.77 | 46.77 | 44.31 | 467106 |
| 1722983700 | 45.69 | 0.37 | 0.82 | 45.5 | 46.24 | 44.65 | 285415 |
| 1722897300 | 45.32 | -0.68 | -1.48 | 43.305 | 46.37 | 43.11 | 451441 |
| 1722638100 | 46 | -2.78 | -5.70 | 45.46 | 46.29 | 45.39 | 362210 |
| 1722551700 | 48.78 | -3.52 | -6.73 | 52.23 | 52.72 | 48.335 | 429913 |
| 1722465300 | 52.3 | 1.98 | 3.93 | 50.54 | 53.715 | 49.46 | 435231 |
| 1722378900 | 50.32 | -2.64 | -4.98 | 45.11 | 52.205 | 45 | 509880 |
| 1722292500 | 52.96 | -0.31 | -0.58 | 53.47 | 53.745 | 52.57 | 279345 |
| 1722033300 | 53.27 | 0.95 | 1.82 | 53.34 | 54.1 | 52.5096 | 194019 |
| 1721946900 | 52.32 | 1.2 | 2.35 | 51.54 | 54 | 50.98 | 476348 |
| 1721860500 | 51.12 | -3.11 | -5.73 | 54.23 | 54.84 | 51 | 355683 |
| 1721774100 | 54.23 | 1.22 | 2.30 | 52.69 | 54.48 | 52.185 | 342135 |
| 1721687700 | 53.01 | 1.48 | 2.87 | 52.23 | 53.12 | 51.19 | 232988 |
| 1721428500 | 51.53 | -0.81 | -1.55 | 52 | 52.38 | 50.92 | 571221 |
| 1721342100 | 52.34 | -0.69 | -1.30 | 52.45 | 55.125 | 51.7518 | 347758 |
| 1721255700 | 53.03 | -0.38 | -0.71 | 53.31 | 53.8 | 52.275 | 341221 |
| 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 | 324799 |
| 1720737300 | 46.59 | 2.78 | 6.35 | 44.62 | 46.62 | 44.62 | 286527 |
| 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 | -1.42 | -3.21 | 44.17 | 44.275 | 42.65 | 247250 |
| 1719614100 | 44.17 | 0.37 | 0.84 | 43.8 | 44.48 | 43.74 | 669650 |
| 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 | 285930 |
| 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 | 44.72 | 45.39 | 44.5379 | 165099 |
| 1717713300 | 45.01 | -0.01 | -0.02 | 45.05 | 45.19 | 44.17 | 284551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
