H&E Equipment Services Inc (HEES)
Exportar para Excel
| < 1 2 3 > |
| 08/01/2025 |
183.731 |
-3,66%
|
48,14
|
45,36
|
46,59
|
45,57
|
| 07/01/2025 |
136.597 |
-1,40%
|
48,14
|
46,68
|
48,71
|
47,30
|
| 06/01/2025 |
169.056 |
-1,80%
|
48,95
|
47,94
|
49,73
|
47,97
|
| 03/01/2025 |
104.578 |
1,06%
|
48,70
|
48,02
|
48,99
|
48,85
|
| 02/01/2025 |
228.522 |
-1,27%
|
49,63
|
47,91
|
49,65
|
48,34
|
| 31/12/2024 |
0 |
-0,51%
|
49,63
|
48,78
|
49,97
|
48,96
|
| 30/12/2024 |
136.460 |
-0,43%
|
50,00
|
48,2874
|
49,54
|
48,96
|
| 27/12/2024 |
95.910 |
-1,89%
|
50,00
|
48,80
|
50,26
|
49,42
|
| 26/12/2024 |
122.528 |
0,32%
|
49,82
|
49,48
|
50,555
|
50,37
|
| 24/12/2024 |
0 |
2,05%
|
49,60
|
49,145
|
50,30
|
50,21
|
| 23/12/2024 |
118.898 |
0,84%
|
48,84
|
48,12
|
49,24
|
49,20
|
| 20/12/2024 |
102.183 |
-1,26%
|
50,25
|
48,60
|
50,195
|
48,79
|
| 19/12/2024 |
166.427 |
-0,28%
|
50,25
|
48,24
|
50,81
|
49,37
|
| 18/12/2024 |
0 |
-6,94%
|
55,62
|
49,34
|
53,36
|
49,51
|
| 17/12/2024 |
238.570 |
-3,33%
|
55,62
|
52,54
|
54,85
|
53,20
|
| 16/12/2024 |
132.197 |
-1,54%
|
55,62
|
54,79
|
56,39
|
55,03
|
| 13/12/2024 |
142.878 |
-0,25%
|
56,81
|
55,25
|
56,30
|
55,89
|
| 12/12/2024 |
172.974 |
-1,19%
|
56,81
|
55,525
|
56,81
|
56,03
|
| 11/12/2024 |
232.277 |
-0,94%
|
57,98
|
56,405
|
58,03
|
56,705
|
| 10/12/2024 |
283.172 |
-4,38%
|
58,79
|
55,15
|
59,00
|
57,24
|
| 09/12/2024 |
88.226 |
-0,22%
|
60,35
|
58,65
|
61,14
|
59,86
|
| 06/12/2024 |
133.338 |
0,71%
|
60,27
|
59,00
|
60,27
|
59,99
|
| 05/12/2024 |
153.051 |
0,86%
|
58,82
|
58,28
|
59,81
|
59,57
|
| 04/12/2024 |
176.326 |
1,27%
|
58,15
|
57,20
|
59,11
|
59,06
|
| 03/12/2024 |
87.401 |
-0,05%
|
58,64
|
57,90
|
58,78
|
58,32
|
| 02/12/2024 |
117.565 |
-2,33%
|
59,31
|
58,345
|
59,91
|
58,35
|
| 29/11/2024 |
68.620 |
0,08%
|
59,26
|
58,9074
|
60,24
|
59,74
|
| 28/11/2024 |
104.833 |
-1,56%
|
59,33
|
59,055
|
61,15
|
59,055
|
| 27/11/2024 |
102.598 |
-1,56%
|
60,99
|
59,18
|
61,22
|
59,33
|
| 26/11/2024 |
111.357 |
-0,86%
|
59,26
|
58,99
|
61,33
|
60,27
|
| 25/11/2024 |
166.086 |
3,46%
|
58,41
|
58,41
|
61,33
|
60,79
|
| 22/11/2024 |
134.395 |
3,67%
|
57,57
|
55,39
|
58,85
|
58,76
|
| 21/11/2024 |
134.455 |
2,55%
|
55,27
|
54,5109
|
56,9449
|
56,68
|
| 20/11/2024 |
274.038 |
-1,16%
|
55,16
|
54,5109
|
57,215
|
55,27
|
| 19/11/2024 |
156.579 |
-3,17%
|
58,49
|
55,74
|
59,095
|
55,92
|
| 18/11/2024 |
131.237 |
-1,13%
|
57,86
|
57,14
|
59,095
|
57,75
|
| 15/11/2024 |
124.536 |
-1,55%
|
59,34
|
58,17
|
60,11
|
58,41
|
| 14/11/2024 |
156.698 |
0,14%
|
60,02
|
58,66
|
60,6616
|
59,33
|
| 13/11/2024 |
197.255 |
-0,70%
|
59,69
|
58,57
|
61,00
|
59,25
|
| 12/11/2024 |
166.335 |
-0,55%
|
60,49
|
59,0739
|
60,75
|
59,67
|
| 11/11/2024 |
146.834 |
1,04%
|
60,49
|
59,31
|
60,75
|
60,00
|
| 08/11/2024 |
235.896 |
1,49%
|
57,63
|
57,36
|
60,32
|
59,38
|
| 07/11/2024 |
303.759 |
0,29%
|
58,01
|
55,1628
|
58,97
|
58,51
|
| 06/11/2024 |
403.794 |
12,37%
|
50,18
|
50,18
|
58,50
|
58,34
|
| 05/11/2024 |
131.803 |
%
|
50,18
|
50,18
|
52,09
|
51,92
|
| 04/11/2024 |
162.061 |
%
|
52,66
|
50,145
|
52,76
|
50,23
|
| 01/11/2024 |
208.519 |
%
|
52,66
|
51,785
|
53,28
|
51,90
|
| 31/10/2024 |
261.091 |
%
|
52,50
|
51,85
|
53,75
|
52,93
|
| 30/10/2024 |
328.400 |
%
|
52,50
|
50,8301
|
53,275
|
52,95
|
| 29/10/2024 |
328.398 |
%
|
53,53
|
50,8301
|
53,275
|
53,02
|
| 28/10/2024 |
280.344 |
%
|
56,31
|
55,55
|
56,97
|
56,59
|
| 25/10/2024 |
347.943 |
%
|
56,31
|
54,22
|
56,27
|
55,57
|
| 24/10/2024 |
347.363 |
%
|
53,69
|
54,22
|
56,27
|
56,13
|
| 23/10/2024 |
358.443 |
%
|
53,69
|
53,60
|
54,71
|
54,68
|
| 22/10/2024 |
144.701 |
%
|
50,93
|
50,42
|
51,975
|
51,04
|
| 21/10/2024 |
143.514 |
%
|
51,82
|
50,42
|
51,975
|
51,04
|
| 18/10/2024 |
268.961 |
%
|
52,06
|
51,25
|
52,185
|
51,57
|
| 17/10/2024 |
145.019 |
%
|
52,06
|
51,215
|
52,13
|
51,95
|
| 16/10/2024 |
132.253 |
%
|
51,33
|
51,095
|
53,185
|
51,88
|
| 15/10/2024 |
123.913 |
%
|
52,19
|
50,7301
|
53,07
|
49,76
|
| 14/10/2024 |
112.607 |
%
|
51,69
|
51,12
|
52,81
|
52,54
|
| 11/10/2024 |
297.049 |
%
|
51,52
|
50,65
|
51,58
|
51,38
|
| 10/10/2024 |
249.918 |
%
|
51,52
|
50,65
|
51,56
|
51,38
|
| 09/10/2024 |
279.272 |
%
|
51,15
|
50,55
|
51,65
|
51,32
|
| 08/10/2024 |
204.107 |
%
|
50,28
|
50,09
|
51,12
|
50,79
|
| 07/10/2024 |
158.223 |
%
|
50,28
|
50,09
|
51,12
|
50,79
|
| 04/10/2024 |
185.544 |
%
|
50,32
|
47,8016
|
49,09
|
49,01
|
| 03/10/2024 |
199.480 |
%
|
48,69
|
48,82
|
49,72
|
49,00
|
| 02/10/2024 |
216.298 |
%
|
48,94
|
47,785
|
49,36
|
49,30
|
| 01/10/2024 |
212.419 |
%
|
48,41
|
47,785
|
49,36
|
49,30
|
| 30/09/2024 |
183.002 |
%
|
47,96
|
47,7088
|
48,87
|
48,68
|
| 27/09/2024 |
122.179 |
%
|
47,96
|
47,38
|
48,525
|
47,55
|
| 26/09/2024 |
120.331 |
%
|
47,96
|
47,38
|
48,525
|
47,55
|
| 25/09/2024 |
109.212 |
%
|
47,96
|
46,93
|
48,08
|
47,06
|
| 24/09/2024 |
182.961 |
%
|
48,31
|
47,46
|
49,23
|
47,67
|
| 23/09/2024 |
122.727 |
%
|
48,31
|
47,46
|
49,23
|
47,67
|
| 20/09/2024 |
325.390 |
%
|
48,28
|
47,55
|
48,835
|
48,09
|
| 19/09/2024 |
119.644 |
%
|
48,82
|
46,94
|
48,53
|
48,38
|
| 18/09/2024 |
130.030 |
%
|
46,18
|
45,39
|
47,00
|
46,17
|
| 17/09/2024 |
477.196 |
%
|
45,39
|
43,16
|
44,865
|
44,85
|
| 16/09/2024 |
472.144 |
%
|
43,61
|
43,16
|
44,865
|
44,85
|
| 13/09/2024 |
241.424 |
%
|
43,61
|
42,20
|
43,25
|
42,75
|
| 12/09/2024 |
320.410 |
%
|
42,77
|
40,925
|
43,00
|
42,20
|
| 11/09/2024 |
118.433 |
%
|
42,77
|
42,61
|
43,21
|
43,10
|
| 10/09/2024 |
117.081 |
%
|
43,11
|
42,61
|
43,21
|
43,10
|
| 09/09/2024 |
204.852 |
%
|
43,34
|
42,85
|
44,17
|
42,99
|
| 06/09/2024 |
283.313 |
%
|
44,43
|
43,805
|
45,1837
|
44,54
|
| 05/09/2024 |
208.588 |
%
|
44,43
|
43,805
|
45,1837
|
44,54
|
| 04/09/2024 |
291.112 |
%
|
44,43
|
44,56
|
47,56
|
44,76
|
| 03/09/2024 |
158.856 |
%
|
47,43
|
44,56
|
47,56
|
44,76
|
| 30/08/2024 |
209.831 |
%
|
47,40
|
46,835
|
48,2682
|
47,74
|
| 29/08/2024 |
102.817 |
%
|
47,40
|
46,835
|
48,2682
|
47,74
|
| 28/08/2024 |
100.140 |
%
|
47,40
|
47,015
|
47,71
|
47,11
|
| 27/08/2024 |
132.327 |
%
|
48,54
|
48,38
|
49,3899
|
48,72
|
| 26/08/2024 |
125.448 |
%
|
49,02
|
48,38
|
49,3899
|
48,72
|
| 23/08/2024 |
73.047 |
%
|
46,70
|
46,14
|
46,73
|
46,40
|
| 22/08/2024 |
357.197 |
%
|
46,29
|
45,72
|
46,99
|
46,61
|
| 21/08/2024 |
134.312 |
%
|
45,96
|
45,72
|
46,99
|
46,61
|
| 20/08/2024 |
91.053 |
%
|
45,96
|
45,72
|
46,6399
|
46,00
|
| 19/08/2024 |
89.717 |
%
|
45,96
|
45,72
|
46,6399
|
46,20
|
