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
2018-10-19 27.09 27.09 25.32 25.32 33,835
2018-10-18 30.63 30.63 26.52 26.96 64,205
2018-10-17 32.14 32.44 31.67 32.39 8,570
2018-10-16 31.00 32.46 31.00 32.46 20,403
2018-10-15 31.25 31.48 30.96 30.96 18,076
2018-10-12 32.10 32.33 30.47 30.83 20,586
2018-10-11 33.50 33.73 32.36 32.36 17,352
2018-10-10 34.23 34.31 33.10 33.29 17,528
2018-10-09 36.47 36.47 35.47 35.48 10,733
2018-10-08 38.05 38.17 36.85 36.98 14,281
2018-10-05 38.69 38.80 38.31 38.60 18,133
2018-10-04 38.91 39.09 38.45 38.69 5,265
2018-10-03 38.49 39.30 38.02 39.10 16,360
2018-10-02 37.42 37.72 37.42 37.65 12,900
2018-10-01 38.01 38.10 36.70 36.70 21,695
2018-09-28 37.61 37.95 37.61 37.89 10,138
2018-09-27 36.91 37.71 36.91 37.63 5,374
2018-09-26 37.12 37.63 37.085 37.085 10,449
2018-09-25 36.89 37.08 36.66 36.71 6,754
2018-09-24 36.75 36.88 36.50 36.70 4,620
2018-09-21 36.58 37.10 36.50 37.02 19,891
2018-09-20 36.36 36.91 36.19 36.83 7,942
2018-09-19 36.30 36.44 35.95 35.95 3,520
2018-09-18 35.08 35.64 34.63 35.57 11,992
2018-09-17 35.00 35.16 34.39 34.71 11,159
2018-09-14 35.12 35.44 34.92 35.10 3,529
2018-09-13 34.99 35.025 34.74 34.975 7,720
2018-09-12 34.55 34.87 34.06 34.76 5,997
2018-09-11 33.15 34.30 33.04 34.30 10,116
2018-09-10 33.09 33.56 33.065 33.25 5,496

» 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.