H&E Equipment Services Inc (HEES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	103.467	-0,17%	40,27	40,8659	41,51	41,32
06/10/2023	165.231	2,60%	40,27	40,27	42,07	41,39
05/10/2023	322.313	0,65%	39,97	39,2501	40,83	40,34
04/10/2023	175.706	-3,35%	42,08	39,6701	41,605	40,08
03/10/2023	120.210	-2,06%	43,20	41,08	42,08	41,47
02/10/2023	86.029	-1,97%	43,20	42,19	43,615	42,34
29/09/2023	187.626	-2,68%	44,83	43,13	44,93	43,19
28/09/2023	128.072	2,28%	43,39	42,37	44,815	44,38
27/09/2023	137.707	3,51%	42,42	42,37	43,70	43,39
26/09/2023	76.449	-1,16%	41,93	41,92	42,735	41,92
25/09/2023	81.455	0,47%	41,93	41,85	42,69	42,41
22/09/2023	100.365	1,35%	42,41	41,74	42,47	42,21
21/09/2023	141.839	-2,66%	43,48	41,32	42,4569	41,65
20/09/2023	108.359	-0,70%	43,48	42,70	44,17	42,79
19/09/2023	124.896	-0,97%	43,96	43,09	43,97	43,09
18/09/2023	96.201	-0,71%	43,96	43,48	44,62	43,51
15/09/2023	252.265	0,62%	43,30	42,925	43,87	43,82
14/09/2023	115.909	2,11%	43,30	43,02	44,095	43,55
13/09/2023	200.933	-2,58%	43,20	42,53	43,84	42,65
12/09/2023	162.798	0,85%	43,20	43,295	44,325	43,78
11/09/2023	113.138	0,28%	43,67	42,90	44,04	43,41
08/09/2023	138.114	-0,44%	43,66	43,01	43,769	43,29
07/09/2023	180.471	-2,31%	44,17	42,78	45,71	43,48
06/09/2023	162.885	0,11%	44,60	44,115	45,18	44,51
05/09/2023	190.219	-4,82%	46,37	44,4145	46,37	44,46
04/09/2023	110.480	3,07%	46,03	45,92	46,785	46,71
01/09/2023	110.480	3,07%	46,03	45,92	46,785	46,71
31/08/2023	142.305	-0,48%	45,46	45,27	46,09	45,32
30/08/2023	118.522	-0,33%	45,46	45,20	46,26	45,54
29/08/2023	105.567	2,16%	44,23	44,425	45,85	45,69
28/08/2023	136.671	2,09%	44,23	44,23	45,41	45,00
25/08/2023	130.134	-1,14%	44,81	43,60	44,96	44,08
24/08/2023	69.872	-0,76%	44,53	44,0442	45,2822	44,59
23/08/2023	75.397	1,40%	46,00	44,0178	45,23	44,93
22/08/2023	77.709	-3,06%	46,00	44,26	46,3025	44,31
21/08/2023	326.140	0,42%	45,50	45,0737	45,94	45,71
18/08/2023	117.379	0,46%	46,27	44,31	45,55	45,52
17/08/2023	75.229	-1,84%	46,27	45,09	46,97	45,31
16/08/2023	62.907	-2,31%	47,19	46,16	47,87	46,16
15/08/2023	59.093	-2,28%	47,86	46,97	48,0349	47,25
14/08/2023	62.495	-0,31%	48,11	47,795	48,68	48,35
11/08/2023	97.255	2,82%	47,24	47,24	48,64	48,50
10/08/2023	129.103	-2,14%	48,31	46,91	48,9375	47,17
09/08/2023	67.641	-1,23%	48,80	48,00	48,80	48,20
08/08/2023	94.043	-2,13%	48,75	47,76	49,049	48,80
07/08/2023	66.778	2,36%	48,78	48,56	50,14	49,86
04/08/2023	75.606	-0,12%	48,46	48,60	49,7356	48,71
03/08/2023	100.102	-0,27%	48,46	47,73	49,0699	48,77
02/08/2023	119.611	-1,77%	49,12	48,6101	49,92	48,90
01/08/2023	160.407	2,47%	48,30	48,53	50,355	49,78
31/07/2023	371.796	4,05%	48,30	47,43	49,95	48,58
28/07/2023	266.222	6,19%	48,30	44,84	47,19	46,69
27/07/2023	295.280	-5,87%	48,30	43,50	48,80	43,97
26/07/2023	182.680	-0,81%	47,14	46,54	48,00	46,71
25/07/2023	129.298	-0,76%	46,92	46,84	47,87	47,09
24/07/2023	118.526	1,74%	46,92	46,95	47,76	47,45
21/07/2023	188.829	-2,77%	48,45	46,59	48,94	46,64
20/07/2023	157.754	-0,62%	48,27	47,785	48,94	47,97
19/07/2023	158.523	1,26%	47,60	47,60	48,57	48,27
18/07/2023	80.389	2,76%	46,23	45,9897	47,67	47,67
17/07/2023	152.046	0,89%	45,68	45,68	46,66	46,39
14/07/2023	71.595	-1,71%	46,66	45,465	46,66	45,98
13/07/2023	83.097	0,19%	46,98	46,25	47,21	46,78
12/07/2023	98.740	0,52%	47,29	46,55	47,42	46,69
11/07/2023	95.413	3,36%	45,16	44,895	46,49	46,45
10/07/2023	103.384	1,01%	44,53	44,36	45,64	44,94
07/07/2023	165.410	2,96%	43,98	43,00	45,005	44,49
06/07/2023	142.823	-2,88%	43,98	43,00	44,34	43,21
05/07/2023	89.972	-2,43%	45,33	44,46	45,33	44,49
04/07/2023	61.803	-0,33%	45,51	45,19	46,0975	45,60
03/07/2023	61.803	-0,33%	45,51	45,19	46,0975	45,60
30/06/2023	158.363	0,04%	46,14	45,72	46,58	45,75
29/06/2023	104.186	2,26%	44,83	44,86	45,80	45,73
28/06/2023	170.889	1,13%	44,29	43,90	44,81	44,72
27/06/2023	94.482	2,46%	43,27	42,93	44,52	44,22
26/06/2023	128.840	1,84%	42,27	42,27	43,89	43,16
23/06/2023	270.805	-2,95%	44,81	42,19	43,43	42,38
22/06/2023	108.549	-2,85%	44,71	43,55	45,85	43,67
21/06/2023	144.485	-0,20%	44,71	44,5152	45,85	44,95
20/06/2023	152.928	2,64%	43,58	42,81	45,20	45,04
19/06/2023	371.814	-0,45%	44,07	43,0134	44,10	43,88
16/06/2023	371.814	-0,45%	44,07	43,0134	44,10	43,88
15/06/2023	145.093	2,58%	43,70	42,26	44,15	44,08
14/06/2023	139.560	-1,98%	43,70	42,26	44,18	42,97
13/06/2023	141.776	2,29%	42,43	43,20	44,48	43,84
12/06/2023	123.340	1,11%	42,43	42,15	43,57	42,86
09/06/2023	273.927	-3,11%	43,77	42,08	43,61	42,39
08/06/2023	154.850	1,41%	42,88	42,50	43,81	43,75
07/06/2023	177.053	5,81%	41,21	41,22	43,35	43,14
06/06/2023	141.286	5,02%	38,71	38,41	40,91	40,77
05/06/2023	110.707	-1,77%	39,46	38,505	39,50	38,82
02/06/2023	111.548	8,33%	37,39	37,2813	39,77	39,519
01/06/2023	113.815	1,45%	36,04	35,59	36,71	36,48
31/05/2023	167.317	-0,66%	37,83	37,35	38,25	37,57
30/05/2023	167.317	-0,66%	37,83	37,35	38,25	37,57
29/05/2023	82.424	2,13%	36,57	37,255	38,165	37,82
26/05/2023	82.424	2,13%	36,57	37,255	38,165	37,82
25/05/2023	133.228	0,63%	36,57	36,2398	37,84	37,03
24/05/2023	104.531	-2,81%	37,68	36,60	37,68	36,80
23/05/2023	126.619	-0,39%	38,29	37,755	39,09	38,14