H&E Equipment

HEES
🏛️ usa →
94.64
Last Update: 2025-05-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-05-30 95.01 95.05 94.26 94.64 1.9M
2025-05-29 95.31 95.31 94.73 95.24 0.1M
2025-05-28 95.40 95.62 95.01 95.08 0.2M
2025-05-27 95.04 95.68 94.98 95.46 0.4M
2025-05-23 94.36 94.85 94.36 94.64 0.2M
2025-05-22 94.09 95.07 94.09 94.96 0.3M
2025-05-21 95.76 95.83 94.59 94.63 0.4M
2025-05-20 95.90 96.39 95.88 95.93 0.4M
2025-05-19 95.78 96.16 95.76 96.11 0.6M
2025-05-16 95.84 96.45 95.65 96.29 0.4M
2025-05-15 95.16 96.19 95.16 95.98 1.7M
2025-05-14 95.06 95.41 94.64 95.02 0.4M
2025-05-13 95.33 95.59 95.11 95.18 0.7M
2025-05-12 93.68 94.86 93.24 94.85 1.2M
2025-05-09 92.03 92.68 91.78 91.97 1.4M
2025-05-08 91.07 92.17 90.85 91.68 0.7M
2025-05-07 90.18 90.76 90.18 90.60 0.6M
2025-05-06 89.86 90.29 89.86 90.19 0.6M
2025-05-05 90.36 90.81 90.32 90.38 0.5M
2025-05-02 90.29 90.93 90.27 90.72 0.7M
2025-05-01 89.88 90.67 89.79 90.09 0.6M
2025-04-30 88.99 90.13 88.89 89.81 0.6M
2025-04-29 89.51 90.18 88.87 89.62 0.5M
2025-04-28 89.72 90.47 89.60 90.38 0.5M
2025-04-25 89.60 90.11 89.31 89.72 0.4M
2025-04-24 89.97 90.64 89.85 90.30 0.5M
2025-04-23 90.22 91.30 89.65 89.97 0.6M
2025-04-22 89.53 89.72 88.02 89.30 1.2M
2025-04-21 89.83 90.44 89.01 89.88 0.6M
2025-04-17 90.69 91.22 90.60 90.73 0.4M
2025-04-16 90.88 91.50 90.27 90.69 1.0M
2025-04-15 91.66 91.83 90.74 90.96 0.5M
2025-04-14 90.45 91.95 90.45 91.66 0.7M
2025-04-11 91.89 92.46 90.30 90.93 2.0M
2025-04-10 91.83 93.25 91.23 91.98 0.7M
2025-04-09 90.77 94.42 90.60 93.64 2.4M
2025-04-08 92.99 93.63 90.50 90.99 1.6M
2025-04-07 92.02 93.33 90.43 92.15 1.5M
2025-04-04 93.01 93.46 91.06 93.08 1.2M
2025-04-03 92.77 94.88 92.77 94.17 0.8M
2025-04-02 94.63 95.94 94.63 95.94 0.2M
2025-04-01 94.05 95.55 94.00 95.24 0.4M
2025-03-31 94.80 95.15 94.11 94.79 0.6M
2025-03-28 95.66 95.66 95.00 95.43 0.3M
2025-03-27 95.60 95.82 95.27 95.48 0.3M
2025-03-26 96.32 96.32 95.29 95.67 0.3M
2025-03-25 95.50 96.22 95.44 95.99 0.4M
2025-03-24 96.29 96.29 95.48 95.97 0.6M
2025-03-21 94.07 95.17 94.07 95.03 0.7M
2025-03-20 93.68 95.28 93.68 95.08 0.5M
2025-03-19 94.23 94.80 93.76 94.65 0.4M
2025-03-18 93.40 94.03 93.40 93.81 0.4M
2025-03-17 93.65 94.15 93.62 93.89 0.6M
2025-03-14 93.52 94.01 93.06 94.01 0.7M
2025-03-13 92.89 93.83 92.62 92.95 3.0M
2025-03-12 94.58 94.58 92.91 93.09 1.2M
2025-03-11 92.99 94.09 92.33 93.82 1.1M
2025-03-10 93.50 94.16 93.04 93.40 0.6M
2025-03-07 94.00 94.47 93.43 94.15 0.6M
2025-03-06 93.61 94.50 93.61 93.85 1.1M
2025-03-05 94.51 94.88 93.88 94.47 0.6M
2025-03-04 94.25 94.80 93.40 94.10 1.0M
2025-03-03 95.92 96.15 94.67 95.09 0.8M
2025-02-28 96.21 96.37 95.56 95.90 0.4M
2025-02-27 96.14 96.89 95.56 96.00 0.5M
2025-02-26 96.80 97.10 95.89 96.70 0.4M
2025-02-25 97.10 97.12 95.75 95.93 1.2M
2025-02-24 100.00 100.00 96.71 96.74 0.7M
2025-02-21 100.21 100.50 98.00 98.14 0.9M
2025-02-20 100.19 101.28 99.65 100.35 1.2M
2025-02-19 100.07 100.25 99.67 100.15 1.3M
2025-02-18 98.99 101.26 97.52 100.57 4.9M
2025-02-14 87.99 88.28 87.25 87.56 0.8M
2025-02-13 87.78 87.94 87.18 87.50 0.9M
2025-02-12 86.30 87.51 86.03 87.51 0.9M
2025-02-11 86.73 87.14 86.02 86.86 0.9M
2025-02-10 87.82 87.82 86.69 86.80 0.6M
2025-02-07 88.14 88.33 87.31 87.40 0.6M
2025-02-06 87.97 88.25 87.70 88.18 0.5M
2025-02-05 88.37 88.37 87.59 87.81 0.7M
2025-02-04 87.99 88.50 87.95 88.20 0.8M
2025-02-03 88.15 88.71 87.69 87.73 1.1M
2025-01-31 88.50 88.91 88.41 88.69 1.0M
2025-01-30 88.25 88.77 88.00 88.67 1.1M
2025-01-29 88.32 88.75 88.13 88.27 1.2M
2025-01-28 88.60 88.70 87.98 88.05 0.7M
2025-01-27 88.74 88.97 88.18 88.33 1.5M
2025-01-24 88.82 89.25 88.48 88.50 1.1M
2025-01-23 89.30 89.59 88.50 88.76 1.2M
2025-01-22 89.40 89.80 88.15 89.24 1.3M
2025-01-21 88.40 89.59 88.26 89.46 0.7M
2025-01-17 88.42 89.26 88.04 88.12 2.0M
2025-01-16 89.00 89.25 87.70 88.75 1.7M
2025-01-15 90.30 90.36 89.00 89.00 4.7M
2025-01-14 90.47 90.66 90.21 90.29 13.3M
2025-01-13 43.71 44.12 43.24 43.94 0.3M
2025-01-10 44.31 44.89 43.56 43.93 0.4M
2025-01-08 46.92 46.92 45.36 45.57 0.2M
2025-01-07 48.14 48.72 46.68 47.30 0.3M
2025-01-06 48.95 49.73 47.89 47.97 0.2M
2025-01-03 48.70 49.00 48.02 48.85 0.3M
2025-01-02 49.65 49.65 47.91 48.34 0.3M