ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HEES H and E Equipment Services Inc

58.02
-0.76 (-1.29%)
After Hours
Last Updated: 16:01:05
Delayed by 15 minutes

HEES Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 58.78 -1.67 -2.76% 60.77 60.95 58.72 153,348
Apr 16 2024 60.45 -0.73 -1.19% 60.45 60.74 59.35 239,600
Apr 15 2024 61.18 -0.81 -1.31% 62.82 63.32 60.71 155,346
Apr 12 2024 61.99 -1.36 -2.15% 62.65 63.38 61.5034 117,807
Apr 11 2024 63.35 0.27 0.43% 63.61 63.61 62.07 173,075
Apr 10 2024 63.08 -2.21 -3.38% 63.31 64.22 62.70 162,176
Apr 09 2024 65.29 -0.16 -0.24% 65.80 66.145 63.76 271,090
Apr 08 2024 65.45 -0.16 -0.24% 66.10 66.41 65.10 175,024
Apr 05 2024 65.61 2.22 3.50% 63.78 65.70 63.78 160,766
Apr 04 2024 63.39 -0.42 -0.66% 64.87 65.095 63.16 232,085
Apr 03 2024 63.81 2.14 3.47% 61.31 64.14 61.26 285,039
Apr 02 2024 61.67 -1.30 -2.06% 62.465 62.8219 61.23 210,804
Apr 01 2024 62.97 -1.21 -1.89% 64.20 64.20 62.84 150,737
Mar 28 2024 64.18 -0.44 -0.68% 64.62 64.975 63.76 263,072
Mar 27 2024 64.62 1.59 2.52% 63.51 64.67 63.35 141,123
Mar 26 2024 63.03 0.41 0.65% 63.00 63.71 62.62 189,654
Mar 25 2024 62.62 -0.66 -1.04% 63.00 63.46 62.01 210,207
Mar 22 2024 63.28 0.02 0.03% 63.44 63.55 63.035 270,349
Mar 21 2024 63.26 2.63 4.34% 61.00 63.38 60.78 296,892
Mar 20 2024 60.63 1.00 1.68% 59.60 61.0282 59.16 222,563
Mar 19 2024 59.63 1.04 1.78% 58.49 59.88 58.49 198,158
Mar 18 2024 58.59 0.64 1.10% 57.77 58.8499 57.77 216,942
Mar 15 2024 57.95 1.61 2.86% 56.01 58.04 56.01 471,475
Mar 14 2024 56.34 -0.57 -1.00% 56.44 56.83 55.77 163,636
Mar 13 2024 56.91 -0.51 -0.89% 56.98 57.75 56.47 146,459
Mar 12 2024 57.42 0.69 1.22% 57.34 57.54 56.57 169,577
Mar 11 2024 56.73 -1.71 -2.93% 58.00 58.22 55.35 262,206
Mar 08 2024 58.44 0.07 0.12% 59.18 60.50 58.44 170,693
Mar 07 2024 58.37 0.35 0.60% 58.68 59.24 58.00 158,085
Mar 06 2024 58.02 -0.36 -0.62% 58.76 59.00 57.05 238,132
Mar 05 2024 58.38 -0.41 -0.70% 58.13 58.64 57.2839 286,712
Mar 04 2024 58.79 1.33 2.31% 57.64 59.14 57.50 379,450
Mar 01 2024 57.46 0.97 1.72% 56.93 57.725 56.37 275,578
Feb 29 2024 56.49 1.60 2.91% 55.84 56.76 55.48 346,058
Feb 28 2024 54.89 0.37 0.68% 53.90 55.01 53.90 171,622
Feb 27 2024 54.52 -0.25 -0.46% 55.56 56.015 54.195 339,643
Feb 26 2024 54.77 0.17 0.31% 54.34 55.23 54.0201 229,424
Feb 23 2024 54.60 1.22 2.29% 54.02 54.93 53.45 199,734
Feb 22 2024 53.38 -1.42 -2.59% 56.20 56.2399 52.79 268,593
Feb 21 2024 54.80 0.59 1.09% 54.21 55.18 53.88 228,167
Feb 20 2024 54.21 -0.96 -1.74% 54.19 54.69 53.79 150,911
Feb 16 2024 55.17 -1.16 -2.06% 55.80 56.43 55.16 144,372
Feb 15 2024 56.33 1.79 3.28% 54.47 56.40 54.47 283,509
Feb 14 2024 54.54 1.59 3.00% 53.65 54.965 53.38 557,052
Feb 13 2024 52.95 -4.09 -7.17% 54.19 54.66 52.45 408,564
Feb 12 2024 57.04 2.03 3.69% 55.47 57.09 55.47 238,188
Feb 09 2024 55.01 0.66 1.21% 54.85 55.16 54.08 111,230
Feb 08 2024 54.35 0.26 0.48% 54.39 54.82 53.93 191,547
Feb 07 2024 54.09 0.13 0.24% 54.39 54.87 53.5718 123,586
Feb 06 2024 53.96 0.12 0.22% 53.67 54.45 53.67 74,095
Feb 05 2024 53.84 -1.00 -1.82% 53.97 54.10 52.75 344,228
Feb 02 2024 54.84 0.09 0.16% 53.67 55.50 53.36 121,139
Feb 01 2024 54.75 0.96 1.78% 54.19 55.04 53.2423 158,786
Jan 31 2024 53.79 -0.61 -1.12% 54.55 55.68 53.69 380,608
Jan 30 2024 54.40 0.45 0.83% 53.48 54.72 53.44 211,910
Jan 29 2024 53.95 0.95 1.79% 52.73 53.95 52.68 128,061
Jan 26 2024 53.00 0.28 0.53% 53.10 53.2799 52.265 241,298
Jan 25 2024 52.72 2.12 4.19% 51.87 53.715 51.77 282,206
Jan 24 2024 50.60 -0.28 -0.55% 51.86 51.92 50.305 170,147
Jan 23 2024 50.88 0.90 1.80% 50.54 51.1788 50.28 204,674
Jan 22 2024 49.98 1.34 2.75% 49.04 50.2612 48.945 155,976
Jan 19 2024 48.64 0.46 0.95% 48.50 48.66 47.444 104,007

Your Recent History

Delayed Upgrade Clock