H&E Equipment Services, Inc. (HEES)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 48.00 | 48.74 | 44.71 | 44.79 | 44.79 | 838,218 |
| 30 abr 2024 | 52.96 | 54.01 | 47.25 | 48.29 | 48.29 | 1,716,500 |
| 29 abr 2024 | 59.21 | 59.76 | 58.81 | 59.22 | 59.22 | 260,000 |
| 26 abr 2024 | 58.64 | 59.59 | 58.40 | 58.65 | 58.65 | 141,300 |
| 25 abr 2024 | 58.05 | 59.10 | 56.56 | 58.57 | 58.57 | 204,000 |
| 24 abr 2024 | 58.49 | 59.34 | 57.63 | 58.58 | 58.58 | 185,400 |
| 23 abr 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 58.67 | 224,900 |
| 22 abr 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 57.25 | 265,000 |
| 19 abr 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 58.29 | 288,300 |
| 18 abr 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 58.02 | 195,000 |
| 17 abr 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 58.78 | 153,300 |
| 16 abr 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 60.45 | 245,300 |
| 15 abr 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 61.18 | 155,300 |
| 12 abr 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 61.99 | 117,800 |
| 11 abr 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 63.35 | 172,900 |
| 10 abr 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 63.08 | 166,900 |
| 09 abr 2024 | 65.80 | 66.15 | 63.76 | 65.29 | 65.29 | 271,100 |
| 08 abr 2024 | 66.10 | 66.18 | 65.10 | 65.45 | 65.45 | 175,000 |
| 05 abr 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 65.61 | 163,700 |
| 04 abr 2024 | 64.87 | 65.10 | 63.16 | 63.39 | 63.39 | 232,100 |
| 03 abr 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 63.81 | 285,000 |
| 02 abr 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 61.67 | 221,700 |
| 01 abr 2024 | 64.20 | 64.20 | 62.84 | 62.97 | 62.97 | 150,700 |
| 28 mar 2024 | 64.33 | 64.97 | 63.76 | 64.18 | 64.18 | 263,100 |
| 27 mar 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 64.62 | 141,000 |
| 26 mar 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 63.03 | 189,700 |
| 25 mar 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 62.62 | 210,200 |
| 22 mar 2024 | 63.44 | 63.55 | 63.04 | 63.28 | 63.28 | 270,300 |
| 21 mar 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 63.26 | 296,800 |
| 20 mar 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 60.63 | 222,600 |
| 19 mar 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 59.63 | 198,200 |
| 18 mar 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 58.59 | 216,900 |
| 15 mar 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 57.95 | 473,700 |
| 14 mar 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 56.34 | 163,600 |
| 13 mar 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 56.91 | 146,500 |
| 12 mar 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 57.42 | 169,600 |
| 11 mar 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 56.73 | 262,100 |
| 08 mar 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 58.44 | 170,700 |
| 07 mar 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 58.37 | 158,100 |
| 06 mar 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 58.02 | 238,100 |
| 05 mar 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 58.38 | 286,700 |
| 04 mar 2024 | 57.64 | 59.14 | 57.50 | 58.79 | 58.79 | 379,900 |
| 01 mar 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 57.46 | 275,600 |
| 29 feb 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 56.49 | 345,900 |
| 28 feb 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 54.89 | 171,600 |
| 27 feb 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 54.52 | 247,600 |
| 26 feb 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 54.77 | 229,400 |
| 23 feb 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 54.60 | 199,700 |
| 22 feb 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 53.38 | 268,600 |
| 22 feb 2024 | 0.275 Dividendo | |||||
| 21 feb 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 54.53 | 228,200 |
| 20 feb 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 53.94 | 150,900 |
| 16 feb 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 54.89 | 144,400 |
| 15 feb 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 56.05 | 283,500 |
| 14 feb 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 54.27 | 557,000 |
| 13 feb 2024 | 54.67 | 54.94 | 52.45 | 52.95 | 52.68 | 412,600 |
| 12 feb 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 56.75 | 238,200 |
| 09 feb 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 54.73 | 111,200 |
| 08 feb 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 54.08 | 191,500 |
| 07 feb 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 53.82 | 123,600 |
| 06 feb 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 53.69 | 74,100 |
| 05 feb 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 53.57 | 344,200 |
| 02 feb 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 54.56 | 121,100 |
| 01 feb 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 54.48 | 158,800 |
| 31 ene 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 53.52 | 380,600 |
| 30 ene 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 54.13 | 211,900 |
| 29 ene 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 53.68 | 128,100 |
| 26 ene 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 52.73 | 241,300 |
| 25 ene 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 52.46 | 282,200 |
| 24 ene 2024 | 51.86 | 51.92 | 50.31 | 50.60 | 50.35 | 170,100 |
| 23 ene 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 50.62 | 204,700 |
| 22 ene 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 49.73 | 156,000 |
| 19 ene 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 48.40 | 104,000 |
| 18 ene 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 47.94 | 103,400 |
| 17 ene 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 47.22 | 96,300 |
| 16 ene 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 47.73 | 212,000 |
| 12 ene 2024 | 49.29 | 49.75 | 48.26 | 48.55 | 48.31 | 119,500 |
| 11 ene 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 48.14 | 187,300 |
| 10 ene 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 48.02 | 139,800 |
| 09 ene 2024 | 49.21 | 49.32 | 48.02 | 48.76 | 48.52 | 147,600 |
| 08 ene 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 49.88 | 232,400 |
| 05 ene 2024 | 49.11 | 50.10 | 49.01 | 49.05 | 48.80 | 176,200 |
| 04 ene 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 49.33 | 161,200 |
| 03 ene 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 49.69 | 144,900 |
| 02 ene 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 51.55 | 98,300 |
| 29 dic 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 52.06 | 113,300 |
| 28 dic 2023 | 52.89 | 53.44 | 52.82 | 52.99 | 52.72 | 73,700 |
| 27 dic 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 52.83 | 98,000 |
| 26 dic 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 53.39 | 178,700 |
| 22 dic 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 51.66 | 129,000 |
| 21 dic 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 51.57 | 146,800 |
| 20 dic 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 51.19 | 367,200 |
| 19 dic 2023 | 52.81 | 53.61 | 52.14 | 52.56 | 52.30 | 340,300 |
| 18 dic 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 51.88 | 148,400 |
| 15 dic 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 52.48 | 401,600 |
| 14 dic 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 53.00 | 354,300 |
| 13 dic 2023 | 47.28 | 49.41 | 46.13 | 49.27 | 49.02 | 318,400 |
| 12 dic 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 46.69 | 169,500 |
| 11 dic 2023 | 47.05 | 47.71 | 46.70 | 47.65 | 47.41 | 187,100 |
| 08 dic 2023 | 45.93 | 47.01 | 45.93 | 46.62 | 46.39 | 147,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.