Historical Prices for H&E Equip Services (Nasdaq:HEES)

H&E Equip Services (HEES)

55.89 -0.14 (-0.25%)

Company Profile

H&E Equipment Services is a leading provider of heavy equipment rental and sales, catering primarily to the construction, industrial, and governmental sectors. The company offers a diverse inventory of equipment, ranging from earthmoving machinery to aerial work platforms, and provides comprehensive maintenance and repair services to ensure optimal performance for its clients. With a focus on safety and efficiency, H&E Equipment Services supports its customers through a network of locations across the United States, delivering solutions that meet the demands of various projects and operational needs.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	55.82	56.30	55.25	55.89	177,838	55.89
12/12/2024	56.81	56.97	55.52	56.03	215,099	56.03
12/11/2024	57.98	58.03	56.41	56.70	318,615	56.70
12/10/2024	58.79	59.00	55.15	57.24	530,878	57.24
12/09/2024	60.35	61.14	58.65	59.86	175,976	59.86
12/06/2024	60.27	60.36	59.00	59.99	179,973	59.99
12/05/2024	58.82	59.81	58.05	59.57	213,862	59.57
12/04/2024	58.15	59.11	57.20	59.06	233,029	59.06
12/03/2024	58.64	58.83	57.90	58.32	166,276	58.32
12/02/2024	59.65	59.85	58.34	58.35	156,932	58.35
11/29/2024	59.67	60.24	58.91	59.74	87,475	59.74
11/27/2024	60.68	61.15	59.31	59.33	135,788	59.05
11/26/2024	60.19	60.60	59.18	60.27	147,693	59.99
11/25/2024	59.26	61.33	58.99	60.79	257,810	60.51
11/22/2024	57.12	58.87	56.99	58.76	235,704	58.49
11/21/2024	55.48	56.92	55.39	56.68	233,818	56.42
11/20/2024	55.87	56.20	54.51	55.27	332,557	55.01
11/19/2024	56.78	57.22	55.74	55.92	206,669	55.66
11/18/2024	58.49	59.09	57.14	57.75	179,519	57.48
11/15/2024	59.66	59.67	58.17	58.41	174,328	58.14
11/14/2024	59.34	59.85	58.78	59.33	212,871	59.05
11/13/2024	60.02	60.66	58.66	59.25	291,357	58.98
11/12/2024	59.69	60.00	59.07	59.67	226,872	59.39
11/11/2024	60.49	60.75	59.31	60.00	224,828	59.72
11/08/2024	58.49	60.30	57.73	59.38	314,420	59.10
11/07/2024	57.85	58.97	57.36	58.51	408,956	58.24
11/06/2024	55.65	58.50	55.16	58.34	557,240	58.07
11/05/2024	50.18	52.09	50.18	51.92	176,204	51.68
11/04/2024	51.74	52.77	50.15	50.23	218,753	50.00
11/01/2024	52.66	53.28	51.78	51.90	288,676	51.66
10/31/2024	52.73	53.13	52.15	52.25	363,073	52.01
10/30/2024	52.50	53.80	51.85	52.93	392,639	52.68
10/29/2024	53.53	53.53	50.83	53.02	513,113	52.77
10/28/2024	56.13	56.97	55.55	56.59	383,345	56.33
10/25/2024	56.31	56.98	55.26	55.46	420,208	55.20
10/24/2024	54.63	56.27	54.22	56.13	456,692	55.87
10/23/2024	53.69	54.72	53.60	54.68	514,306	54.43
10/22/2024	50.93	54.38	50.78	53.95	337,335	53.70
10/21/2024	51.82	51.98	50.42	51.04	184,268	50.80
10/18/2024	52.05	52.19	51.25	51.57	311,152	51.33
10/17/2024	52.06	52.13	51.22	51.95	194,544	51.71
10/16/2024	51.33	53.19	51.09	51.88	171,052	51.64
10/15/2024	52.19	53.07	50.73	50.74	194,765	50.50
10/14/2024	51.69	52.81	51.40	52.54	178,606	52.30
10/11/2024	51.58	52.24	51.34	51.69	330,600	51.45
10/10/2024	51.52	51.58	50.65	51.38	359,852	51.14
10/09/2024	51.15	52.10	51.07	52.05	321,244	51.81
10/08/2024	50.57	51.65	50.55	51.32	381,382	51.08
10/07/2024	50.28	51.20	50.09	50.79	245,679	50.55
10/04/2024	50.32	50.50	49.31	50.46	222,247	50.23
10/03/2024	48.69	49.09	47.80	49.01	273,442	48.78
10/02/2024	48.94	49.72	48.73	49.00	267,695	48.77
10/01/2024	48.41	49.36	47.78	49.30	276,315	49.07
9/30/2024	47.76	48.87	47.63	48.68	252,192	48.45
9/27/2024	48.26	48.63	47.54	48.06	152,350	47.84
9/26/2024	47.90	48.84	47.38	47.55	182,127	47.33
9/25/2024	47.96	48.08	46.92	47.06	150,697	46.84
9/24/2024	47.94	48.05	46.86	47.82	168,904	47.60
9/23/2024	48.31	49.32	47.46	47.67	233,856	47.45
9/20/2024	48.28	48.84	47.55	48.09	480,275	47.87
9/19/2024	48.82	48.82	46.94	48.38	212,554	48.16
9/18/2024	46.18	49.24	45.92	46.83	350,486	46.61
9/17/2024	45.39	47.00	45.39	46.17	163,210	45.96
9/16/2024	43.89	44.93	43.16	44.85	574,174	44.64