H&E Equipment Services In... (HEES)
98.27
-2.08 (-2.07%)
At close: Feb 21, 2025, 3:13 PM
HEES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 100.19 | 101.28 | 99.65 | 100.35 | 0.20 | 0.20% | 1,233,721 |
| Feb 19, 2025 | 100.07 | 100.25 | 99.67 | 100.15 | -0.42 | -0.42% | 1,267,858 |
| Feb 18, 2025 | 98.99 | 101.26 | 97.52 | 100.57 | 13.01 | 14.86% | 4,890,640 |
| Feb 14, 2025 | 87.99 | 88.28 | 87.25 | 87.56 | 0.06 | 0.07% | 779,912 |
| Feb 13, 2025 | 87.78 | 87.94 | 87.18 | 87.50 | -0.01 | -0.01% | 936,900 |
| Feb 12, 2025 | 86.30 | 87.51 | 86.03 | 87.51 | 0.65 | 0.75% | 940,615 |
| Feb 11, 2025 | 86.73 | 87.14 | 86.02 | 86.86 | 0.06 | 0.07% | 888,745 |
| Feb 10, 2025 | 87.82 | 87.82 | 86.69 | 86.80 | -0.60 | -0.69% | 553,722 |
| Feb 7, 2025 | 88.14 | 88.33 | 87.31 | 87.40 | -0.78 | -0.88% | 573,900 |
| Feb 6, 2025 | 87.97 | 88.25 | 87.70 | 88.18 | 0.37 | 0.42% | 476,515 |
| Feb 5, 2025 | 88.37 | 88.37 | 87.59 | 87.81 | -0.39 | -0.44% | 715,849 |
| Feb 4, 2025 | 87.99 | 88.50 | 87.95 | 88.20 | 0.47 | 0.54% | 763,132 |
| Feb 3, 2025 | 88.15 | 88.71 | 87.69 | 87.73 | -0.96 | -1.08% | 1,099,800 |
| Jan 31, 2025 | 88.50 | 88.91 | 88.41 | 88.69 | 0.02 | 0.02% | 1,023,922 |
| Jan 30, 2025 | 88.25 | 88.77 | 88.00 | 88.67 | 0.40 | 0.45% | 1,065,907 |
| Jan 29, 2025 | 88.32 | 88.75 | 88.13 | 88.27 | 0.22 | 0.25% | 1,211,500 |
| Jan 28, 2025 | 88.60 | 88.70 | 87.98 | 88.05 | -0.28 | -0.32% | 685,000 |
| Jan 27, 2025 | 88.74 | 88.97 | 88.18 | 88.33 | -0.17 | -0.19% | 1,546,300 |
| Jan 24, 2025 | 88.82 | 89.25 | 88.48 | 88.50 | -0.26 | -0.29% | 1,102,326 |
| Jan 23, 2025 | 89.30 | 89.59 | 88.50 | 88.76 | -0.48 | -0.54% | 1,164,943 |
| Jan 22, 2025 | 89.40 | 89.80 | 88.15 | 89.24 | -0.22 | -0.25% | 1,332,922 |
| Jan 21, 2025 | 88.40 | 89.59 | 88.26 | 89.46 | 1.34 | 1.52% | 666,741 |
| Jan 17, 2025 | 88.42 | 89.26 | 88.04 | 88.12 | -0.63 | -0.71% | 2,010,117 |
| Jan 16, 2025 | 89.00 | 89.25 | 87.70 | 88.75 | -0.25 | -0.28% | 1,729,924 |
| Jan 15, 2025 | 90.30 | 90.36 | 89.00 | 89.00 | -1.29 | -1.43% | 4,716,475 |
| Jan 14, 2025 | 90.47 | 90.66 | 90.21 | 90.29 | 46.35 | 105.48% | 13,288,156 |
| Jan 13, 2025 | 43.71 | 44.12 | 43.24 | 43.94 | 0.01 | 0.02% | 311,000 |
| Jan 10, 2025 | 44.31 | 44.89 | 43.56 | 43.93 | -1.64 | -3.60% | 381,200 |
| Jan 8, 2025 | 46.92 | 46.92 | 45.36 | 45.57 | -1.73 | -3.66% | 237,725 |
| Jan 7, 2025 | 48.14 | 48.72 | 46.68 | 47.30 | -0.67 | -1.40% | 271,800 |
| Jan 6, 2025 | 48.95 | 49.73 | 47.89 | 47.97 | -0.88 | -1.80% | 214,200 |
| Jan 3, 2025 | 48.70 | 49.00 | 48.02 | 48.85 | 0.51 | 1.06% | 254,600 |
| Jan 2, 2025 | 49.65 | 49.65 | 47.91 | 48.34 | -0.62 | -1.27% | 280,850 |
| Dec 31, 2024 | 49.63 | 49.97 | 48.78 | 48.96 | -0.25 | -0.51% | 202,800 |
| Dec 30, 2024 | 49.28 | 49.54 | 48.10 | 49.21 | -0.21 | -0.42% | 180,014 |
| Dec 27, 2024 | 50.00 | 50.37 | 48.80 | 49.42 | -0.95 | -1.89% | 126,900 |
| Dec 26, 2024 | 49.82 | 50.56 | 49.48 | 50.37 | 0.16 | 0.32% | 150,841 |
| Dec 24, 2024 | 49.62 | 50.31 | 49.15 | 50.21 | 1.01 | 2.05% | 65,738 |
| Dec 23, 2024 | 48.84 | 49.30 | 48.12 | 49.20 | 0.41 | 0.84% | 149,300 |
| Dec 20, 2024 | 48.60 | 50.20 | 48.60 | 48.79 | -0.58 | -1.17% | 397,013 |
| Dec 19, 2024 | 50.25 | 50.81 | 48.24 | 49.37 | -0.14 | -0.28% | 236,217 |
| Dec 18, 2024 | 53.42 | 53.42 | 49.34 | 49.51 | -3.69 | -6.94% | 390,600 |
| Dec 17, 2024 | 54.46 | 54.85 | 52.54 | 53.20 | -1.83 | -3.33% | 300,700 |
| Dec 16, 2024 | 55.62 | 56.45 | 54.79 | 55.03 | -0.86 | -1.54% | 170,026 |
| Dec 13, 2024 | 55.82 | 56.30 | 55.25 | 55.89 | -0.14 | -0.25% | 177,838 |
| Dec 12, 2024 | 56.81 | 56.97 | 55.52 | 56.03 | -0.68 | -1.20% | 215,100 |
| Dec 11, 2024 | 57.98 | 58.03 | 56.41 | 56.71 | -0.53 | -0.93% | 318,615 |
| Dec 10, 2024 | 58.79 | 59.00 | 55.15 | 57.24 | -2.62 | -4.38% | 530,900 |
| Dec 9, 2024 | 60.35 | 61.14 | 58.65 | 59.86 | -0.13 | -0.22% | 176,000 |
| Dec 6, 2024 | 60.27 | 60.36 | 59.00 | 59.99 | 0.42 | 0.71% | 180,000 |