H&E Equipment Services Inc. Common Stockのデータ

H&E Equipment Services Inc. Common Stockの基本情報

名前 H&E Equipment Services Inc. Common Stock
ティッカー HEES
国 United States
上場年 2006.0
セクター nan

H&E Equipment Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.9 31.26 31.63 31.8 242000.0 31.8
2021-02-12 31.54 30.28 30.28 31.41 174200.0 31.41
2021-02-11 30.98 29.88 30.97 30.6 169700.0 30.6
2021-02-10 31.35 30.5 31.16 30.61 132100.0 30.61
2021-02-09 30.98 30.09 30.43 30.86 94700.0 30.86
2021-02-08 30.92 30.22 30.43 30.92 113900.0 30.92
2021-02-05 30.38 29.47 30.03 30.01 136800.0 30.01
2021-02-04 30.09 28.73 28.96 29.7 179100.0 29.7
2021-02-03 28.9 28.04 28.41 28.52 129800.0 28.52
2021-02-02 28.77 28.1 28.72 28.52 112000.0 28.52
2021-02-01 28.5 27.51 27.92 28.35 169700.0 28.35
2021-01-29 29.0 27.07 28.61 27.48 256700.0 27.48
2021-01-28 29.12 27.52 27.6 28.67 249400.0 28.67
2021-01-27 28.18 26.36 28.18 27.05 309800.0 27.05
2021-01-26 31.16 29.14 30.69 29.29 193100.0 29.29
2021-01-25 31.39 29.85 30.77 30.15 122000.0 30.15
2021-01-22 31.54 30.11 30.7 31.4 256100.0 31.4
2021-01-21 31.94 31.25 31.86 31.35 92100.0 31.35
2021-01-20 31.87 31.19 31.44 31.68 125200.0 31.68
2021-01-19 31.59 30.62 31.23 31.24 138900.0 31.24
2021-01-15 31.48 30.19 31.33 30.61 141700.0 30.61
2021-01-14 32.4 31.19 31.97 32.12 151400.0 32.12
2021-01-13 32.65 31.35 31.92 31.44 134400.0 31.44
2021-01-12 32.75 31.4 31.82 32.48 93500.0 32.48
2021-01-11 31.9 30.89 30.89 31.71 113500.0 31.71
2021-01-08 32.57 30.98 32.57 31.71 139500.0 31.71
2021-01-07 32.62 31.46 32.48 32.45 195100.0 32.45
2021-01-06 32.66 30.25 30.25 32.06 631300.0 32.06
2021-01-05 30.17 28.63 29.14 29.49 490000.0 29.49
2021-01-04 30.45 28.32 30.09 28.61 264700.0 28.61
2020-12-31 30.09 29.26 29.61 29.81 131300.0 29.81
2020-12-30 30.04 29.0 29.36 29.76 94500.0 29.76
2020-12-29 29.84 28.93 29.68 29.3 101800.0 29.3
2020-12-28 30.63 29.71 30.59 29.74 136800.0 29.74
2020-12-24 30.54 29.87 30.2 30.25 59100.0 30.25
2020-12-23 30.5 29.76 30.1 30.35 143300.0 30.35
2020-12-22 29.71 28.95 29.16 29.58 143700.0 29.58
2020-12-21 29.34 28.33 29.02 29.11 293500.0 29.11
2020-12-18 29.91 29.21 29.24 29.76 573500.0 29.76
2020-12-17 29.7 28.77 29.37 29.2 155200.0 29.2
2020-12-16 30.02 29.18 30.01 29.18 195900.0 29.18
2020-12-15 29.96 28.88 29.24 29.93 185200.0 29.93
2020-12-14 29.74 28.52 29.31 28.55 267900.0 28.55
2020-12-11 29.25 27.64 27.64 28.86 188200.0 28.86
2020-12-10 29.02 27.81 28.44 28.09 142100.0 28.09
2020-12-09 29.64 28.7 29.22 28.82 246900.0 28.82
2020-12-08 29.52 28.6 28.6 28.76 389700.0 28.76
2020-12-07 29.99 28.84 29.84 28.98 366700.0 28.98
2020-12-04 30.2 28.58 28.77 30.09 248900.0 30.09
2020-12-03 28.56 27.69 27.92 28.34 155000.0 28.34
2020-12-02 28.21 27.51 27.64 27.95 357400.0 27.95
2020-12-01 27.97 27.06 27.6 27.73 171200.0 27.73
2020-11-30 27.98 26.75 27.66 26.88 454300.0 26.88
2020-11-27 28.16 27.36 27.88 27.82 98200.0 27.82
2020-11-25 28.49 27.5 28.32 28.08 150000.0 28.08
2020-11-24 29.42 28.54 29.14 28.6 425900.0 28.6
2020-11-23 28.94 28.15 28.17 28.86 240200.0 28.59
2020-11-20 28.52 27.41 28.25 27.71 277500.0 27.45
2020-11-19 27.44 26.44 27.0 27.37 119200.0 27.11
2020-11-18 27.94 27.07 27.34 27.08 166300.0 26.82
2020-11-17 27.3 26.55 26.83 27.09 115400.0 26.83
2020-11-16 27.32 25.99 26.41 27.32 336700.0 27.06
2020-11-13 25.63 24.67 24.75 25.38 393300.0 25.14
2020-11-12 26.01 24.22 26.01 24.49 402200.0 24.26
2020-11-11 26.47 25.25 26.29 26.46 300800.0 26.21
2020-11-10 26.44 25.02 25.02 26.16 439900.0 25.91
2020-11-09 25.71 23.68 24.11 24.7 612900.0 24.46
2020-11-06 22.75 22.31 22.75 22.66 127000.0 22.44
2020-11-05 23.05 21.94 21.94 22.58 161200.0 22.36
2020-11-04 22.66 21.42 22.66 21.65 378900.0 21.44
2020-11-03 23.45 22.51 22.84 23.3 221700.0 23.08
2020-11-02 22.35 21.4 21.45 22.3 155000.0 22.09
2020-10-30 21.61 20.23 20.46 21.04 190400.0 20.84
2020-10-29 20.85 19.83 20.29 20.72 282200.0 20.52
2020-10-28 21.14 19.75 20.7 20.38 217400.0 20.19
2020-10-27 22.05 21.33 22.05 21.44 273100.0 21.24
2020-10-26 22.97 21.89 22.69 22.08 220500.0 21.87
2020-10-23 23.3 22.22 22.28 23.27 216600.0 23.05
2020-10-22 22.47 21.94 21.98 22.14 222700.0 21.93
2020-10-21 22.98 21.93 22.64 21.99 333000.0 21.78
2020-10-20 23.22 22.4 22.61 22.79 163900.0 22.57
2020-10-19 23.68 22.35 23.16 22.47 248600.0 22.26
2020-10-16 23.45 22.66 22.73 23.14 128900.0 22.92
2020-10-15 22.83 21.91 22.0 22.82 212100.0 22.6
2020-10-14 23.43 22.33 22.36 22.44 150200.0 22.23
2020-10-13 22.97 22.25 22.61 22.31 149200.0 22.1
2020-10-12 23.28 22.56 22.86 23.06 190700.0 22.84
2020-10-09 23.93 22.79 23.75 22.87 290200.0 22.65
2020-10-08 23.8 23.01 23.54 23.57 174800.0 23.35
2020-10-07 23.75 22.77 22.96 23.17 325900.0 22.95
2020-10-06 23.75 22.52 23.62 22.57 407400.0 22.35
2020-10-05 23.34 21.94 21.96 23.26 360600.0 23.04
2020-10-02 21.89 19.51 19.65 21.79 294000.0 21.58
2020-10-01 20.27 19.45 19.54 20.2 262000.0 20.01
2020-09-30 20.07 19.47 19.51 19.66 313000.0 19.47
2020-09-29 20.2 19.16 19.64 19.3 286200.0 19.12
2020-09-28 20.38 19.28 19.28 19.77 303200.0 19.58
2020-09-25 19.04 18.34 18.74 18.85 235900.0 18.67
2020-09-24 18.93 17.93 18.04 18.56 295600.0 18.38
2020-09-23 19.03 18.12 18.7 18.22 322600.0 18.05
2020-09-22 18.71 18.19 18.45 18.67 291700.0 18.49
2020-09-21 20.09 18.3 20.09 18.53 541900.0 18.35
2020-09-18 21.88 20.73 21.64 20.79 571700.0 20.59
2020-09-17 22.14 21.19 21.42 21.51 407700.0 21.31
2020-09-16 21.87 20.36 20.54 21.77 441800.0 21.56
2020-09-15 20.72 20.19 20.58 20.49 199400.0 20.29
2020-09-14 20.54 20.06 20.22 20.49 162100.0 20.29
2020-09-11 20.42 19.98 20.17 20.11 210500.0 19.92
2020-09-10 20.98 19.92 20.87 20.0 267900.0 19.81
2020-09-09 20.94 20.53 20.88 20.72 201900.0 20.52
2020-09-08 21.13 20.57 21.12 20.61 274800.0 20.41
2020-09-04 21.63 20.62 20.62 21.36 312300.0 21.16
2020-09-03 21.53 20.6 21.2 20.73 310800.0 20.53
2020-09-02 21.37 20.78 20.99 21.32 177600.0 21.12
2020-09-01 21.07 19.81 20.06 20.99 370300.0 20.79
2020-08-31 21.14 20.24 21.13 20.26 339500.0 20.07
2020-08-28 21.47 20.83 21.0 21.31 221600.0 21.11
2020-08-27 20.87 19.59 20.21 20.83 287600.0 20.63
2020-08-26 20.53 20.0 20.23 20.36 568100.0 19.89
2020-08-25 20.41 19.78 20.34 20.12 374400.0 19.66
2020-08-24 20.5 19.79 20.01 20.28 250700.0 19.82
2020-08-21 20.29 19.77 20.13 19.93 249000.0 19.47
2020-08-20 20.4 19.94 20.2 20.19 169400.0 19.73
2020-08-19 20.78 20.25 20.37 20.49 293700.0 20.02
2020-08-18 21.14 20.23 20.88 20.3 267700.0 19.83
2020-08-17 21.65 20.97 21.35 21.03 209100.0 20.55
2020-08-14 21.55 21.07 21.16 21.33 262200.0 20.84
2020-08-13 21.79 21.22 21.22 21.34 225700.0 20.85
2020-08-12 21.98 21.05 21.5 21.48 189000.0 20.99
2020-08-11 22.19 21.06 21.33 21.22 382800.0 20.73
2020-08-10 21.31 20.18 20.33 21.04 441800.0 20.56
2020-08-07 20.1 19.51 19.61 20.08 463400.0 19.62
2020-08-06 20.04 19.64 19.97 19.71 210800.0 19.26
2020-08-05 20.18 19.29 19.52 19.9 268500.0 19.44
2020-08-04 20.33 18.56 19.42 19.52 512200.0 19.07
2020-08-03 18.18 17.55 17.55 18.05 175300.0 17.64
2020-07-31 17.84 17.16 17.74 17.59 218400.0 17.19
2020-07-30 18.49 17.68 18.17 17.97 133200.0 17.56
2020-07-29 18.61 17.93 18.01 18.56 180200.0 18.13
2020-07-28 18.66 17.8 18.38 17.81 164200.0 17.4
2020-07-27 18.53 18.0 18.21 18.53 121200.0 18.11
2020-07-24 19.01 18.23 18.9 18.27 172700.0 17.85
2020-07-23 19.03 18.63 18.66 18.94 181500.0 18.51
2020-07-22 18.92 18.35 18.57 18.81 116300.0 18.38
2020-07-21 19.02 18.37 18.37 18.75 267100.0 18.32
2020-07-20 18.85 18.15 18.67 18.24 137000.0 17.82
2020-07-17 19.4 18.51 18.97 18.82 285200.0 18.39
2020-07-16 19.09 18.44 18.63 19.01 221200.0 18.57
2020-07-15 19.05 18.26 18.5 18.85 292100.0 18.42
2020-07-14 18.11 17.28 17.6 18.06 211900.0 17.65
2020-07-13 18.09 17.0 17.46 17.64 245900.0 17.24
2020-07-10 17.37 16.79 16.8 17.21 196300.0 16.82
2020-07-09 17.89 16.78 17.54 16.79 169600.0 16.41
2020-07-08 17.95 17.09 17.43 17.62 232300.0 17.22
2020-07-07 18.19 17.5 18.15 17.54 338100.0 17.14
2020-07-06 18.76 18.04 18.49 18.41 194300.0 17.99
2020-07-02 18.83 17.87 18.07 18.0 291200.0 17.59
2020-07-01 19.1 17.45 18.6 17.49 289200.0 17.09
2020-06-30 18.58 17.51 18.26 18.48 413500.0 18.06
2020-06-29 18.6 17.7 17.71 18.42 405300.0 18.0
2020-06-26 17.66 16.89 17.08 17.46 1025500.0 17.06
2020-06-25 17.37 16.42 16.82 17.29 305300.0 16.89
2020-06-24 17.82 16.48 17.59 16.86 367700.0 16.47
2020-06-23 18.34 17.5 18.34 17.86 209400.0 17.45
2020-06-22 18.16 17.51 17.8 17.99 213600.0 17.58
2020-06-19 18.84 17.66 18.47 18.04 420700.0 17.63
2020-06-18 18.91 18.0 18.27 18.17 259000.0 17.75
2020-06-17 19.47 18.37 19.47 18.5 300800.0 18.08
2020-06-16 19.95 18.8 19.02 19.49 676200.0 19.04
2020-06-15 18.07 16.87 17.06 17.9 292500.0 17.49
2020-06-12 19.19 17.19 18.76 17.79 420000.0 17.38
2020-06-11 18.75 17.35 18.62 17.4 408200.0 17.0
2020-06-10 20.69 19.59 20.59 20.01 316700.0 19.55
2020-06-09 21.28 20.32 20.47 20.75 458600.0 20.27
2020-06-08 21.96 20.94 21.33 21.86 488400.0 21.36
2020-06-05 21.68 19.86 20.14 20.9 634300.0 20.42
2020-06-04 19.05 17.93 18.2 18.9 341100.0 18.47
2020-06-03 19.1 18.2 18.24 18.34 779700.0 17.92
2020-06-02 18.21 17.05 17.09 17.97 440500.0 17.56
2020-06-01 17.52 16.84 17.04 16.86 275800.0 16.47
2020-05-29 17.51 16.41 16.91 17.14 342500.0 16.75
2020-05-28 18.16 17.41 18.16 17.56 354800.0 16.89
2020-05-27 18.27 16.9 17.95 17.9 693700.0 17.22
2020-05-26 17.54 15.49 15.83 17.38 544000.0 16.72
2020-05-22 15.32 14.68 15.32 15.09 227500.0 14.51
2020-05-21 15.62 15.01 15.38 15.21 204100.0 14.63
2020-05-20 15.57 14.92 15.13 15.31 266800.0 14.73
2020-05-19 15.41 14.48 15.35 14.49 210900.0 13.94
2020-05-18 15.54 14.25 14.25 15.46 512300.0 14.87
2020-05-15 13.71 12.9 13.01 13.5 295000.0 12.98
2020-05-14 13.15 11.82 12.36 13.14 549700.0 12.64
2020-05-13 13.3 12.36 13.25 12.58 424400.0 12.1
2020-05-12 14.64 13.29 14.4 13.31 527100.0 12.8
2020-05-11 14.84 13.76 14.8 14.41 559900.0 13.86
2020-05-08 15.65 13.78 14.11 15.1 743700.0 14.52
2020-05-07 14.67 14.05 14.11 14.67 326200.0 14.11
2020-05-06 15.13 13.84 14.76 13.86 229300.0 13.33
2020-05-05 15.52 14.73 15.07 14.75 367700.0 14.19
2020-05-04 14.97 14.05 14.83 14.73 341800.0 14.17
2020-05-01 15.79 14.65 15.73 15.17 358100.0 14.59
2020-04-30 16.73 15.74 16.42 16.26 352700.0 15.64
2020-04-29 16.85 15.62 15.77 16.77 668700.0 16.13
2020-04-28 15.22 14.36 14.64 15.01 362200.0 14.44
2020-04-27 14.3 13.48 13.48 14.13 255700.0 13.59
2020-04-24 13.74 13.1 13.41 13.48 178300.0 12.96
2020-04-23 13.37 12.55 12.78 13.29 410300.0 12.78
2020-04-22 12.71 11.96 12.56 12.54 447100.0 12.06
2020-04-21 12.58 12.24 12.41 12.29 431000.0 11.82
2020-04-20 13.08 12.38 12.65 12.89 483600.0 12.4
2020-04-17 13.63 12.88 12.88 13.1 552200.0 12.6
2020-04-16 13.3 12.12 13.19 12.49 737100.0 12.01
2020-04-15 13.71 13.05 13.42 13.32 391400.0 12.81
2020-04-14 14.55 13.31 13.82 14.02 492500.0 13.48
2020-04-13 14.81 13.36 14.37 13.67 460200.0 13.15
2020-04-09 16.38 14.54 15.67 15.07 537000.0 14.49
2020-04-08 15.16 14.26 15.03 15.08 507000.0 14.5
2020-04-07 15.68 14.41 15.02 14.63 670600.0 14.07
2020-04-06 15.29 13.9 14.13 14.44 591000.0 13.89
2020-04-03 14.91 13.11 14.77 13.47 491500.0 12.96
2020-04-02 15.12 13.69 13.81 14.68 588400.0 14.12
2020-04-01 14.34 13.34 14.03 13.91 370500.0 13.38
2020-03-31 15.12 13.54 13.73 14.68 507500.0 14.12
2020-03-30 13.97 12.56 13.59 13.69 374100.0 13.17
2020-03-27 15.1 13.2 14.86 13.68 365100.0 13.16
2020-03-26 15.88 12.8 12.86 15.6 807200.0 15.0
2020-03-25 13.37 11.33 11.53 12.83 792500.0 12.34
2020-03-24 12.18 10.55 11.81 11.33 1414800.0 10.9
2020-03-23 11.34 10.05 10.9 11.04 763300.0 10.62
2020-03-20 11.89 10.04 11.2 11.05 742100.0 10.63
2020-03-19 11.02 9.12 9.5 10.84 588100.0 10.43
2020-03-18 12.02 9.2 11.53 9.55 789400.0 9.19
2020-03-17 13.87 11.51 13.5 11.69 649800.0 11.24
2020-03-16 14.77 12.92 12.92 13.17 546600.0 12.67
2020-03-13 16.55 13.83 15.96 14.64 544600.0 14.08
2020-03-12 16.11 14.85 15.9 14.96 456700.0 14.39
2020-03-11 17.99 16.59 17.37 17.06 290900.0 16.41
2020-03-10 19.27 17.08 18.65 18.02 462800.0 17.33
2020-03-09 19.31 17.62 19.04 17.81 353300.0 17.13
2020-03-06 21.37 19.87 20.93 20.42 320800.0 19.64
2020-03-05 21.92 21.27 21.8 21.47 333200.0 20.65
2020-03-04 23.08 21.69 22.7 22.4 216300.0 21.54
2020-03-03 23.88 21.91 23.15 22.35 381600.0 21.5
2020-03-02 23.89 22.6 23.86 23.15 423500.0 22.27
2020-02-28 23.8 22.5 22.5 23.76 476000.0 22.85
2020-02-27 24.26 22.23 22.71 23.47 322000.0 22.57
2020-02-26 24.7 23.5 24.44 23.51 430700.0 22.35
2020-02-25 25.87 24.22 25.87 24.26 370000.0 23.06
2020-02-24 26.09 25.12 25.84 25.74 453500.0 24.47
2020-02-21 27.18 25.76 26.62 26.86 488200.0 25.53
2020-02-20 31.96 26.23 30.77 26.44 605600.0 25.13
2020-02-19 29.98 29.08 29.41 29.72 296400.0 28.25
2020-02-18 29.51 28.95 29.48 29.23 114600.0 27.78