H & E EQUIPMENT SERVICES Historical Stock Price

Below is the stock price history for H & E Equipment Services HEES. Data is recorded each day for the historical open, high, low, close and volume. The H & E Equipment Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

H & E Equipment Services Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 41.00 41.36 39.79 40.15 9,104
2018-01-12 40.76 41.25 40.64 40.80 4,203
2018-01-11 39.39 40.85 39.39 40.85 4,291
2018-01-10 39.05 39.29 38.97 39.00 5,015
2018-01-09 39.08 39.45 38.79 39.06 9,536
2018-01-08 38.61 38.96 38.28 38.87 5,244
2018-01-05 39.08 39.08 38.37 38.66 3,284
2018-01-04 38.35 39.21 37.97 39.11 11,955
2018-01-03 39.00 39.77 38.26 38.35 13,522
2018-01-02 40.27 40.55 38.47 38.92 16,144
2017-12-29 40.33 40.81 39.89 40.70 15,741
2017-12-28 39.98 40.37 39.86 40.19 5,709
2017-12-27 39.76 40.37 39.75 39.84 4,730
2017-12-26 39.42 39.865 39.37 39.67 3,918
2017-12-22 39.69 39.79 39.41 39.41 3,026
2017-12-21 39.48 40.20 39.22 39.92 27,507
2017-12-20 39.20 39.61 39.18 39.61 7,575
2017-12-19 39.53 40.08 39.20 39.20 4,966
2017-12-18 39.25 39.79 39.13 39.74 7,603
2017-12-15 38.26 38.65 38.01 38.34 11,428
2017-12-14 38.50 38.80 38.13 38.18 9,873
2017-12-13 38.36 38.63 38.16 38.46 13,022
2017-12-12 37.85 38.10 37.74 38.02 12,806
2017-12-11 37.45 38.09 37.45 37.73 11,034
2017-12-08 36.95 37.34 36.95 37.26 4,484
2017-12-07 36.03 36.81 36.03 36.74 2,442
2017-12-06 36.14 36.16 35.65 35.87 4,861
2017-12-05 36.86 37.00 36.45 36.51 7,768
2017-12-04 37.61 37.61 36.65 36.65 12,148
2017-12-01 36.99 37.03 35.59 36.76 8,492

» More H & E Equipment Services Stock Price History

To see other companies like H & E Equipment Services (HEES), view our stock market today for news, and other data.