H&E Equipment Services In... (HEES)
NASDAQ: HEES
· Real-Time Price · USD
94.64
0.00 (0.00%)
At close: May 30, 2025, 3:59 PM
HEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.00% | 0 |
| May 30, 2025 | 95.01 | 95.05 | 94.26 | 94.64 | 94.64 | -0.63% | 1,862,600 |
| May 29, 2025 | 95.31 | 95.31 | 94.73 | 95.24 | 95.24 | 0.17% | 145,923 |
| May 28, 2025 | 95.40 | 95.62 | 95.01 | 95.08 | 95.08 | -0.40% | 222,428 |
| May 27, 2025 | 95.04 | 95.68 | 94.98 | 95.46 | 95.46 | 0.87% | 431,948 |
| May 23, 2025 | 94.36 | 94.85 | 94.36 | 94.64 | 94.64 | -0.34% | 247,827 |
| May 22, 2025 | 94.09 | 95.07 | 94.09 | 94.96 | 94.96 | 0.35% | 309,900 |
| May 21, 2025 | 95.76 | 95.83 | 94.59 | 94.63 | 94.63 | -1.36% | 437,049 |
| May 20, 2025 | 95.90 | 96.39 | 95.88 | 95.93 | 95.93 | -0.19% | 445,000 |
| May 19, 2025 | 95.78 | 96.16 | 95.76 | 96.11 | 96.11 | -0.19% | 573,800 |
| May 16, 2025 | 95.84 | 96.45 | 95.65 | 96.29 | 96.29 | 0.32% | 379,800 |
| May 15, 2025 | 95.16 | 96.19 | 95.16 | 95.98 | 95.98 | 1.01% | 1,701,700 |
| May 14, 2025 | 95.06 | 95.41 | 94.64 | 95.02 | 95.02 | -0.17% | 446,800 |
| May 13, 2025 | 95.33 | 95.59 | 95.11 | 95.18 | 95.18 | 0.35% | 740,118 |
| May 12, 2025 | 93.68 | 94.86 | 93.24 | 94.85 | 94.85 | 3.13% | 1,187,602 |
| May 9, 2025 | 92.03 | 92.68 | 91.78 | 91.97 | 91.97 | 0.32% | 1,392,418 |
| May 8, 2025 | 91.07 | 92.17 | 90.85 | 91.68 | 91.68 | 1.19% | 724,100 |
| May 7, 2025 | 90.18 | 90.76 | 90.18 | 90.60 | 90.60 | 0.45% | 630,500 |
| May 6, 2025 | 89.86 | 90.29 | 89.86 | 90.19 | 90.19 | -0.21% | 560,000 |
| May 5, 2025 | 90.36 | 90.81 | 90.32 | 90.38 | 90.38 | -0.37% | 497,700 |