NasdaqGS - Nasdaq Real Time Price USD

H&E Equipment Services, Inc. (HEES)

Time to buy HEES?

96.29

+0.31

+(0.32%)

At close: May 16 at 4:00:00 PM EDT

95.66

-0.63

(-0.65%)

After hours: May 16 at 5:54:27 PM EDT

Time to buy HEES?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	95.84	96.45	95.65	96.29	96.29	379,800
May 15, 2025	95.16	96.19	95.16	95.98	95.98	1,701,700
May 14, 2025	95.06	95.41	94.64	95.02	95.02	446,800
May 13, 2025	95.33	95.59	95.11	95.18	95.18	740,100
May 12, 2025	93.68	94.86	93.24	94.85	94.85	1,187,600
May 9, 2025	92.03	92.68	91.78	91.97	91.97	1,392,400
May 8, 2025	91.07	92.17	90.85	91.68	91.68	724,100
May 7, 2025	90.18	90.76	90.18	90.60	90.60	629,200
May 6, 2025	89.86	90.29	89.86	90.19	90.19	560,000
May 5, 2025	90.36	90.81	90.32	90.38	90.38	497,700
May 2, 2025	90.29	90.93	90.27	90.72	90.72	712,400
May 1, 2025	89.88	90.67	89.79	90.09	90.09	589,100
Apr 30, 2025	88.99	90.13	88.89	89.81	89.81	558,400
Apr 29, 2025	89.51	90.18	88.87	89.62	89.62	492,200
Apr 28, 2025	89.72	90.47	89.60	90.38	90.38	528,400
Apr 25, 2025	89.60	90.11	89.31	89.72	89.72	353,300
Apr 24, 2025	89.97	90.64	89.85	90.30	90.30	497,100
Apr 23, 2025	90.22	91.30	89.65	89.97	89.97	597,000
Apr 22, 2025	89.53	89.72	88.02	89.30	89.30	1,219,700
Apr 21, 2025	89.83	90.44	89.01	89.88	89.88	552,500
Apr 17, 2025	90.69	91.22	90.60	90.73	90.73	442,100
Apr 16, 2025	90.88	91.50	90.27	90.69	90.69	950,900
Apr 15, 2025	91.66	91.83	90.74	90.96	90.96	517,000
Apr 14, 2025	90.45	91.95	90.45	91.66	91.66	731,200
Apr 11, 2025	91.89	92.46	90.30	90.93	90.93	1,955,000
Apr 10, 2025	91.83	93.25	91.23	91.98	91.98	677,100
Apr 9, 2025	90.77	94.42	90.60	93.64	93.64	2,387,000
Apr 8, 2025	92.99	93.63	90.50	90.99	90.99	1,556,100
Apr 7, 2025	92.02	93.33	90.43	92.15	92.15	1,546,900
Apr 4, 2025	93.01	93.46	91.06	93.08	93.08	1,214,600
Apr 3, 2025	92.77	94.88	92.77	94.17	94.17	751,900
Apr 2, 2025	94.63	95.94	94.63	95.94	95.94	239,600
Apr 1, 2025	94.05	95.55	94.00	95.24	95.24	420,100
Mar 31, 2025	94.80	95.15	94.11	94.79	94.79	604,000
Mar 28, 2025	95.66	95.66	95.00	95.43	95.43	332,700
Mar 27, 2025	95.60	95.82	95.27	95.48	95.48	322,200
Mar 26, 2025	96.32	96.32	95.29	95.67	95.67	322,300
Mar 25, 2025	95.50	96.22	95.44	95.99	95.99	402,000
Mar 24, 2025	96.29	96.29	95.48	95.97	95.97	565,700
Mar 21, 2025	94.07	95.17	94.07	95.03	95.03	696,400
Mar 20, 2025	93.68	95.28	93.68	95.08	95.08	491,800
Mar 19, 2025	94.23	94.80	93.76	94.65	94.65	368,100
Mar 18, 2025	93.40	94.03	93.40	93.81	93.81	404,300
Mar 17, 2025	93.65	94.15	93.62	93.89	93.89	598,600
Mar 14, 2025	93.52	94.01	93.06	94.01	94.01	653,000
Mar 13, 2025	92.89	93.83	92.62	92.95	92.95	2,968,700
Mar 12, 2025	94.58	94.58	92.91	93.09	93.09	1,150,300
Mar 11, 2025	92.99	94.09	92.33	93.82	93.82	1,078,900
Mar 10, 2025	93.50	94.16	93.04	93.40	93.40	611,800
Mar 7, 2025	94.00	94.47	93.43	94.15	94.15	629,600
Mar 6, 2025	93.61	94.50	93.61	93.85	93.85	1,140,100
Mar 5, 2025	94.51	94.88	93.88	94.47	94.47	613,900
Mar 4, 2025	94.25	94.80	93.40	94.10	94.10	987,700
Mar 3, 2025	95.92	96.15	94.67	95.09	95.09	793,100
Feb 28, 2025	96.21	96.37	95.56	95.90	95.90	394,700
Feb 27, 2025	96.14	96.89	95.56	96.00	96.00	458,100
Feb 26, 2025	96.80	97.10	95.89	96.70	96.70	403,200
Feb 25, 2025	97.10	97.12	95.75	95.93	95.93	1,201,900
Feb 24, 2025	100.00	100.00	96.71	96.74	96.74	722,200
Feb 21, 2025	100.21	100.50	98.00	98.14	98.14	883,600
Feb 20, 2025	100.19	101.28	99.65	100.35	100.35	1,233,700
Feb 19, 2025	100.07	100.25	99.67	100.15	100.15	1,267,800
Feb 18, 2025	0.275 Dividend
Feb 18, 2025	98.99	101.26	97.52	100.57	100.57	4,890,500
Feb 14, 2025	87.99	88.28	87.25	87.56	87.28	779,900
Feb 13, 2025	87.78	87.94	87.18	87.50	87.23	936,900
Feb 12, 2025	86.30	87.51	86.03	87.51	87.24	940,600
Feb 11, 2025	86.73	87.14	86.02	86.86	86.59	888,700
Feb 10, 2025	87.82	87.82	86.69	86.80	86.53	553,700
Feb 7, 2025	88.14	88.33	87.31	87.40	87.13	573,900
Feb 6, 2025	87.97	88.25	87.70	88.18	87.90	476,500
Feb 5, 2025	88.37	88.37	87.59	87.81	87.53	715,800
Feb 4, 2025	87.99	88.50	87.95	88.20	87.92	763,100
Feb 3, 2025	88.15	88.71	87.69	87.73	87.45	1,099,800
Jan 31, 2025	88.50	88.91	88.41	88.69	88.41	1,023,900
Jan 30, 2025	88.25	88.77	88.00	88.67	88.39	1,065,900
Jan 29, 2025	88.32	88.75	88.13	88.27	87.99	1,211,500
Jan 28, 2025	88.60	88.70	87.98	88.05	87.77	684,700
Jan 27, 2025	88.74	88.97	88.18	88.33	88.05	1,546,300
Jan 24, 2025	88.82	89.25	88.48	88.50	88.22	1,102,300
Jan 23, 2025	89.30	89.59	88.50	88.76	88.48	1,164,900
Jan 22, 2025	89.40	89.80	88.15	89.24	88.96	1,332,900
Jan 21, 2025	88.40	89.59	88.26	89.46	89.18	666,700
Jan 17, 2025	88.42	89.26	88.04	88.12	87.84	2,010,100
Jan 16, 2025	89.00	89.25	87.70	88.75	88.47	1,729,900
Jan 15, 2025	90.30	90.36	89.00	89.00	88.72	4,716,400
Jan 14, 2025	90.47	90.66	90.21	90.29	90.01	13,287,800
Jan 13, 2025	43.71	44.12	43.24	43.94	43.80	311,000
Jan 10, 2025	44.31	44.89	43.56	43.93	43.79	381,200
Jan 8, 2025	46.92	46.92	45.36	45.57	45.43	237,700
Jan 7, 2025	48.14	48.72	46.68	47.30	47.15	271,800
Jan 6, 2025	48.95	49.73	47.89	47.97	47.82	214,200
Jan 3, 2025	48.70	49.00	48.02	48.85	48.70	254,600
Jan 2, 2025	49.65	49.65	47.91	48.34	48.19	280,800
Dec 31, 2024	49.63	49.97	48.78	48.96	48.81	202,800
Dec 30, 2024	49.28	49.54	48.10	49.21	49.06	180,000
Dec 27, 2024	50.00	50.37	48.80	49.42	49.26	126,900
Dec 26, 2024	49.82	50.56	49.48	50.37	50.21	150,800
Dec 24, 2024	49.62	50.31	49.15	50.21	50.05	65,700
Dec 23, 2024	48.84	49.30	48.12	49.20	49.05	149,300
Dec 20, 2024	48.60	50.20	48.60	48.79	48.64	397,000
Dec 19, 2024	50.25	50.81	48.24	49.37	49.21	236,200
Dec 18, 2024	53.42	53.42	49.34	49.51	49.35	390,600
Dec 17, 2024	54.46	54.85	52.54	53.20	53.03	300,700
Dec 16, 2024	55.62	56.45	54.79	55.03	54.86	170,000
Dec 13, 2024	55.82	56.30	55.25	55.89	55.71	177,800
Dec 12, 2024	56.81	56.97	55.52	56.03	55.85	215,100
Dec 11, 2024	57.98	58.03	56.41	56.71	56.53	318,600
Dec 10, 2024	58.79	59.00	55.15	57.24	57.06	530,900
Dec 9, 2024	60.35	61.14	58.65	59.86	59.67	176,000
Dec 6, 2024	60.27	60.36	59.00	59.99	59.80	180,000
Dec 5, 2024	58.82	59.81	58.05	59.57	59.38	213,900
Dec 4, 2024	58.15	59.11	57.20	59.06	58.87	233,000
Dec 3, 2024	58.64	58.83	57.90	58.32	58.14	166,300
Dec 2, 2024	59.65	59.85	58.35	58.35	58.17	156,900
Nov 29, 2024	0.275 Dividend
Nov 29, 2024	59.67	60.24	58.91	59.74	59.55	87,500
Nov 27, 2024	60.68	61.15	59.31	59.33	58.87	135,800
Nov 26, 2024	60.19	60.60	59.18	60.27	59.80	147,700
Nov 25, 2024	59.26	61.33	58.99	60.79	60.32	257,800
Nov 22, 2024	57.12	58.87	57.00	58.76	58.30	235,700
Nov 21, 2024	55.48	56.92	55.39	56.68	56.24	233,800
Nov 20, 2024	55.87	56.21	54.51	55.27	54.84	332,600
Nov 19, 2024	56.78	57.22	55.74	55.92	55.49	206,700
Nov 18, 2024	58.49	59.10	57.14	57.75	57.30	179,500
Nov 15, 2024	59.66	59.67	58.17	58.41	57.96	174,300
Nov 14, 2024	59.34	59.86	58.78	59.33	58.87	212,900
Nov 13, 2024	60.02	60.66	58.66	59.25	58.79	291,400
Nov 12, 2024	59.69	60.00	59.07	59.67	59.21	226,900
Nov 11, 2024	60.49	60.75	59.31	60.00	59.53	224,800
Nov 8, 2024	58.49	60.31	57.73	59.38	58.92	314,400
Nov 7, 2024	57.85	58.97	57.36	58.51	58.06	409,000
Nov 6, 2024	55.65	58.50	55.16	58.34	57.89	557,200
Nov 5, 2024	50.18	52.09	50.18	51.92	51.52	176,200
Nov 4, 2024	51.74	52.77	50.15	50.23	49.84	218,800
Nov 1, 2024	52.66	53.28	51.78	51.90	51.50	288,700
Oct 31, 2024	52.73	53.13	52.15	52.25	51.84	363,100
Oct 30, 2024	52.50	53.80	51.85	52.93	52.52	389,900
Oct 29, 2024	53.53	53.53	50.83	53.02	52.61	513,100
Oct 28, 2024	56.13	56.97	55.55	56.59	56.15	383,300
Oct 25, 2024	56.31	56.98	55.26	55.46	55.03	420,200
Oct 24, 2024	54.63	56.27	54.22	56.13	55.69	456,700
Oct 23, 2024	53.69	54.72	53.60	54.68	54.26	514,300
Oct 22, 2024	50.93	54.39	50.78	53.95	53.53	319,700
Oct 21, 2024	51.82	51.98	50.42	51.04	50.64	184,300
Oct 18, 2024	52.05	52.19	51.25	51.57	51.17	311,200
Oct 17, 2024	52.06	52.13	51.22	51.95	51.55	194,500
Oct 16, 2024	51.33	53.19	51.10	51.88	51.48	171,100
Oct 15, 2024	52.19	53.07	50.73	50.74	50.35	194,800
Oct 14, 2024	51.69	52.81	51.40	52.54	52.13	178,600
Oct 11, 2024	51.58	52.25	51.34	51.69	51.29	330,600
Oct 10, 2024	51.52	51.58	50.65	51.38	50.98	359,900
Oct 9, 2024	51.15	52.10	51.07	52.05	51.65	306,300
Oct 8, 2024	50.57	51.65	50.55	51.32	50.92	381,400
Oct 7, 2024	50.28	51.20	50.09	50.79	50.40	245,700
Oct 4, 2024	50.32	50.50	49.31	50.46	50.07	222,200
Oct 3, 2024	48.69	49.09	47.80	49.01	48.63	273,400
Oct 2, 2024	48.94	49.72	48.73	49.00	48.62	267,700
Oct 1, 2024	48.41	49.36	47.79	49.30	48.92	276,300
Sep 30, 2024	47.76	48.87	47.64	48.68	48.30	252,200
Sep 27, 2024	48.26	48.63	47.54	48.06	47.69	152,400
Sep 26, 2024	47.90	48.84	47.38	47.55	47.18	182,100
Sep 25, 2024	47.96	48.08	46.92	47.06	46.69	150,700
Sep 24, 2024	47.94	48.05	46.86	47.82	47.45	168,900
Sep 23, 2024	48.31	49.32	47.46	47.67	47.30	233,900
Sep 20, 2024	48.28	48.84	47.55	48.09	47.72	480,300
Sep 19, 2024	48.82	48.82	46.94	48.38	48.00	212,600
Sep 18, 2024	46.18	49.24	45.92	46.83	46.47	350,500
Sep 17, 2024	45.39	47.00	45.39	46.17	45.81	163,200
Sep 16, 2024	43.89	44.93	43.16	44.85	44.50	574,200
Sep 13, 2024	43.61	44.68	43.43	43.62	43.28	315,900
Sep 12, 2024	42.62	43.28	42.19	42.75	42.42	350,300
Sep 11, 2024	42.77	43.00	40.92	42.20	41.87	431,300
Sep 10, 2024	43.11	43.21	42.61	43.10	42.77	166,800
Sep 9, 2024	43.34	44.17	42.84	42.99	42.66	272,100
Sep 6, 2024	44.53	45.34	43.26	43.37	43.03	233,300
Sep 5, 2024	45.42	45.42	43.81	44.54	44.19	379,600
Sep 4, 2024	44.43	45.18	44.26	44.98	44.63	618,000
Sep 3, 2024	47.43	47.56	44.52	44.76	44.41	342,000
Aug 30, 2024	48.02	48.27	46.90	48.15	47.78	174,500
Aug 29, 2024	47.64	48.27	46.80	47.74	47.37	252,600
Aug 28, 2024	0.275 Dividend
Aug 28, 2024	47.40	47.74	47.02	47.11	46.74	142,000
Aug 27, 2024	48.54	48.61	47.46	47.88	47.24	157,500
Aug 26, 2024	49.02	49.39	48.38	48.72	48.06	172,200
Aug 23, 2024	46.70	49.08	46.70	48.55	47.90	214,300
Aug 22, 2024	46.63	46.73	46.14	46.40	45.78	93,200
Aug 21, 2024	46.29	46.99	45.72	46.61	45.98	403,100
Aug 20, 2024	46.13	46.46	45.45	45.81	45.19	150,600
Aug 19, 2024	46.01	46.64	45.72	46.20	45.58	113,300
Aug 16, 2024	45.75	46.37	45.56	45.87	45.25	283,100
Aug 15, 2024	46.01	46.72	45.55	45.99	45.37	275,600
Aug 14, 2024	45.02	45.73	44.19	44.64	44.04	293,900
Aug 13, 2024	44.74	45.08	43.86	44.85	44.25	191,800
Aug 12, 2024	44.71	44.71	44.02	44.29	43.69	159,800
Aug 9, 2024	45.08	45.43	44.52	44.68	44.08	167,500
Aug 8, 2024	45.45	45.61	44.41	45.43	44.82	293,000
Aug 7, 2024	46.77	46.77	44.31	44.60	44.00	467,100
Aug 6, 2024	45.50	46.24	44.65	45.69	45.08	285,400
Aug 5, 2024	43.64	46.37	43.17	45.32	44.71	457,100
Aug 2, 2024	45.88	46.29	45.39	46.00	45.38	369,000
Aug 1, 2024	52.23	52.72	48.34	48.78	48.12	429,900
Jul 31, 2024	50.54	53.72	49.46	52.30	51.60	435,200
Jul 30, 2024	45.11	52.21	45.00	50.32	49.64	509,900
Jul 29, 2024	53.47	53.75	52.57	52.96	52.25	279,300
Jul 26, 2024	53.34	54.10	52.51	53.27	52.55	194,000
Jul 25, 2024	51.29	54.00	50.98	52.32	51.62	479,800
Jul 24, 2024	54.07	54.84	51.00	51.12	50.43	358,900
Jul 23, 2024	52.69	54.48	52.19	54.23	53.50	342,100
Jul 22, 2024	52.23	53.17	51.19	53.13	52.41	323,800
Jul 19, 2024	52.46	52.46	50.92	51.53	50.84	577,900
Jul 18, 2024	52.45	55.13	51.75	52.34	51.64	347,800
Jul 17, 2024	52.87	53.80	52.28	53.03	52.32	352,000
Jul 16, 2024	50.86	54.07	50.34	53.41	52.69	585,000
Jul 15, 2024	47.85	50.26	47.40	49.69	49.02	387,200
Jul 12, 2024	47.31	48.33	47.06	47.25	46.61	325,600
Jul 11, 2024	44.62	46.62	44.62	46.59	45.96	287,400
Jul 10, 2024	43.64	44.01	43.32	43.81	43.22	227,200
Jul 9, 2024	43.18	43.61	42.78	43.31	42.73	310,900
Jul 8, 2024	43.09	43.48	42.84	43.40	42.82	235,600
Jul 5, 2024	43.30	43.37	42.37	42.69	42.12	221,100
Jul 3, 2024	43.59	43.70	42.81	43.53	42.94	118,200
Jul 2, 2024	42.66	43.43	42.53	43.32	42.74	124,600
Jul 1, 2024	44.17	44.28	42.65	42.75	42.17	247,300
Jun 28, 2024	43.80	44.48	43.74	44.17	43.58	674,600
Jun 27, 2024	43.78	44.07	43.46	43.80	43.21	194,000
Jun 26, 2024	43.37	43.80	42.92	43.78	43.19	211,800
Jun 25, 2024	43.91	43.91	42.82	43.55	42.96	157,700
Jun 24, 2024	43.48	44.38	43.42	44.19	43.60	169,300
Jun 21, 2024	43.77	43.97	43.40	43.53	42.94	354,700
Jun 20, 2024	43.67	43.96	43.44	43.71	43.12	200,600
Jun 18, 2024	43.42	44.13	42.95	43.99	43.40	129,400
Jun 17, 2024	42.94	43.60	42.23	43.55	42.96	339,700
Jun 14, 2024	44.19	44.21	42.44	42.97	42.39	290,500
Jun 13, 2024	45.05	45.52	44.40	45.04	44.43	236,900
Jun 12, 2024	46.06	46.94	44.96	45.00	44.39	294,500
Jun 11, 2024	44.50	44.94	44.11	44.24	43.64	240,100
Jun 10, 2024	44.81	45.32	44.57	44.65	44.05	320,800
Jun 7, 2024	44.61	45.39	44.54	45.03	44.42	166,600
Jun 6, 2024	44.63	45.19	44.17	45.01	44.40	284,600
Jun 5, 2024	44.59	45.08	43.91	45.02	44.41	233,700
Jun 4, 2024	44.92	45.58	44.09	44.32	43.72	363,700
Jun 3, 2024	48.04	48.04	44.85	45.16	44.55	369,500
May 31, 2024	47.54	47.85	46.80	47.37	46.73	317,100
May 30, 2024	0.275 Dividend
May 30, 2024	47.50	48.28	46.64	47.46	46.82	401,900
May 29, 2024	46.79	47.64	46.62	46.99	46.09	319,200
May 28, 2024	48.55	48.55	47.12	47.51	46.60	440,000
May 24, 2024	47.99	48.77	47.86	48.47	47.54	201,600
May 23, 2024	48.89	48.89	47.40	47.57	46.66	309,100
May 22, 2024	48.04	48.71	47.87	48.44	47.51	236,600
May 21, 2024	48.50	48.56	47.99	48.18	47.25	161,000
May 20, 2024	48.94	49.40	48.20	48.57	47.64	167,900
May 17, 2024	48.33	49.19	47.77	48.97	48.03	182,400

HRI Herc Holdings Inc.

137.29

+2.04%

UHAL-B U-Haul Holding Company

58.35

0.00%

GATX GATX Corporation

150.40

+0.25%

AHT.L Ashtead Group plc

4,371.00

-0.07%

AL Air Lease Corporation

57.45

+0.09%

URI United Rentals, Inc.

725.67

+1.73%

ALTG Alta Equipment Group Inc.

5.43

+0.18%

WS11.F WillScot Holdings Corporation

26.60

+1.53%

UHAL U-Haul Holding Company

65.74

+0.31%

LZRFY Localiza Rent a Car S.A.

7.46

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

H&E Equipment Services, Inc. (HEES)

Related Tickers