H&E Equip Services (NQ: HEES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	52.50	53.80	51.85	52.93	392,639	-0.09(-0.17%)
Oct 29, 2024	53.53	53.53	50.83	53.02	513,113	-3.57(-6.31%)
Oct 28, 2024	56.13	56.97	55.55	56.59	383,345	+1.13(+2.04%)
Oct 25, 2024	56.31	56.98	55.26	55.46	420,208	-0.67(-1.19%)
Oct 24, 2024	54.63	56.27	54.22	56.13	456,692	+1.45(+2.65%)
Oct 23, 2024	53.69	54.72	53.60	54.68	514,306	+0.73(+1.35%)
Oct 22, 2024	50.93	54.38	50.78	53.95	337,335	+2.91(+5.70%)
Oct 21, 2024	51.82	51.98	50.42	51.04	184,268	-0.53(-1.03%)
Oct 18, 2024	52.05	52.19	51.25	51.57	311,152	-0.38(-0.73%)
Oct 17, 2024	52.06	52.13	51.22	51.95	194,544	+0.07(+0.13%)
Oct 16, 2024	51.33	53.19	51.09	51.88	171,052	+1.14(+2.25%)
Oct 15, 2024	52.19	53.07	50.73	50.74	194,765	-1.80(-3.43%)
Oct 14, 2024	51.69	52.81	51.40	52.54	178,606	+0.85(+1.64%)
Oct 11, 2024	51.58	52.24	51.34	51.69	330,600	+0.31(+0.60%)
Oct 10, 2024	51.52	51.58	50.65	51.38	359,852	-0.67(-1.29%)
Oct 09, 2024	51.15	52.10	51.07	52.05	321,244	+0.73(+1.42%)
Oct 08, 2024	50.57	51.65	50.55	51.32	381,382	+0.53(+1.04%)
Oct 07, 2024	50.28	51.20	50.09	50.79	245,679	+0.33(+0.65%)
Oct 04, 2024	50.32	50.50	49.31	50.46	222,247	+1.45(+2.96%)
Oct 03, 2024	48.69	49.09	47.80	49.01	273,442	+0.01(+0.02%)
Oct 02, 2024	48.94	49.72	48.73	49.00	267,695	-0.30(-0.61%)
Oct 01, 2024	48.41	49.36	47.78	49.30	276,315	+0.62(+1.27%)
Sep 30, 2024	47.76	48.87	47.63	48.68	252,192	+0.62(+1.29%)
Sep 27, 2024	48.26	48.63	47.54	48.06	152,350	+0.51(+1.07%)
Sep 26, 2024	47.90	48.84	47.38	47.55	182,127	+0.49(+1.04%)
Sep 25, 2024	47.96	48.08	46.92	47.06	150,697	-0.76(-1.59%)
Sep 24, 2024	47.94	48.05	46.86	47.82	168,904	+0.15(+0.31%)
Sep 23, 2024	48.31	49.32	47.46	47.67	233,856	-0.42(-0.87%)
Sep 20, 2024	48.28	48.84	47.55	48.09	480,275	-0.29(-0.60%)
Sep 19, 2024	48.82	48.82	46.94	48.38	212,554	+1.55(+3.31%)
Sep 18, 2024	46.18	49.24	45.92	46.83	350,486	+0.66(+1.43%)
Sep 17, 2024	45.39	47.00	45.39	46.17	163,210	+1.32(+2.94%)
Sep 16, 2024	43.89	44.93	43.16	44.85	574,174	+1.23(+2.82%)
Sep 13, 2024	43.61	44.68	43.43	43.62	315,943	+0.87(+2.04%)
Sep 12, 2024	42.62	43.28	42.19	42.75	350,291	+0.55(+1.30%)
Sep 11, 2024	42.77	43.00	40.92	42.20	431,330	-0.90(-2.09%)
Sep 10, 2024	43.11	43.21	42.61	43.10	166,754	+0.11(+0.26%)
Sep 09, 2024	43.34	44.17	42.84	42.99	272,056	-0.38(-0.88%)
Sep 06, 2024	44.53	45.34	43.26	43.37	233,251	-1.17(-2.63%)
Sep 05, 2024	45.42	45.42	43.80	44.54	379,572	-0.44(-0.98%)
Sep 04, 2024	44.43	45.18	44.26	44.98	617,950	+0.22(+0.49%)
Sep 03, 2024	47.43	47.56	44.52	44.76	341,957	-3.39(-7.04%)
Aug 30, 2024	48.02	48.27	46.90	48.15	174,453	+0.41(+0.86%)
Aug 29, 2024	47.64	48.27	46.80	47.74	252,566	+0.63(+1.34%)
Aug 28, 2024	47.40	47.74	47.02	47.11	141,986	-0.49(-1.04%)
Aug 27, 2024	48.26	48.33	47.19	47.60	158,421	-0.84(-1.72%)
Aug 26, 2024	48.74	49.11	48.10	48.44	173,152	+0.17(+0.35%)
Aug 23, 2024	46.43	48.79	46.43	48.27	215,580	+2.14(+4.63%)
Aug 22, 2024	46.36	46.46	45.88	46.13	93,726	-0.21(-0.45%)
Aug 21, 2024	46.02	46.72	45.46	46.34	628,016	+0.80(+1.75%)
Aug 20, 2024	45.87	46.19	45.18	45.55	151,483	-0.39(-0.84%)
Aug 19, 2024	45.75	46.37	45.46	45.93	113,953	+0.33(+0.72%)
Aug 16, 2024	45.49	46.10	45.29	45.61	284,751	-0.12(-0.26%)
Aug 15, 2024	45.75	46.45	45.29	45.73	277,160	+1.34(+3.02%)
Aug 14, 2024	44.76	45.47	43.94	44.38	295,570	-0.21(-0.47%)
Aug 13, 2024	44.48	44.82	43.61	44.59	192,900	+0.56(+1.26%)
Aug 12, 2024	44.45	44.45	43.77	44.04	160,733	-0.39(-0.87%)
Aug 09, 2024	44.82	45.17	44.26	44.42	168,476	-0.75(-1.65%)
Aug 08, 2024	45.19	45.35	44.15	45.17	294,726	+0.83(+1.86%)
Aug 07, 2024	46.50	46.50	44.06	44.34	469,804	-1.08(-2.39%)
Aug 06, 2024	45.24	45.97	44.39	45.43	287,063	+0.37(+0.82%)
Aug 05, 2024	43.39	46.10	42.92	45.06	459,725	-0.68(-1.48%)
Aug 02, 2024	45.62	46.02	45.13	45.74	371,117	-2.76(-5.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.