Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

H&E Equipment Services, Inc. (HEES)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.65

-0.40

(-0.85%)

At close: 04:00PM EDT

46.40

-0.25

(-0.54%)

After hours:

05:46PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	47.82	47.97	46.16	46.65	46.65	397,780
02 May 2024	45.56	47.48	44.04	47.05	47.05	676,600
01 May 2024	48.00	48.74	44.71	44.79	44.79	839,700
30 Apr 2024	52.96	54.01	47.25	48.29	48.29	1,716,500
29 Apr 2024	59.21	59.76	58.81	59.22	59.22	260,000
26 Apr 2024	58.64	59.59	58.40	58.65	58.65	141,300
25 Apr 2024	58.05	59.10	56.56	58.57	58.57	204,000
24 Apr 2024	58.49	59.34	57.63	58.58	58.58	185,400
23 Apr 2024	57.59	59.19	57.34	58.67	58.67	224,900
22 Apr 2024	58.62	58.62	57.16	57.25	57.25	265,000
19 Apr 2024	57.49	58.78	57.49	58.29	58.29	288,300
18 Apr 2024	59.15	59.88	57.97	58.02	58.02	195,000
17 Apr 2024	60.65	60.95	58.72	58.78	58.78	153,300
16 Apr 2024	60.45	60.74	59.35	60.45	60.45	245,300
15 Apr 2024	62.73	63.32	60.71	61.18	61.18	155,300
12 Apr 2024	62.65	63.38	61.50	61.99	61.99	117,800
11 Apr 2024	63.61	63.61	62.07	63.35	63.35	172,900
10 Apr 2024	63.24	64.22	62.60	63.08	63.08	166,900
09 Apr 2024	65.80	66.15	63.76	65.29	65.29	271,100
08 Apr 2024	66.10	66.18	65.10	65.45	65.45	175,000
05 Apr 2024	63.51	65.70	63.21	65.61	65.61	163,700
04 Apr 2024	64.87	65.10	63.16	63.39	63.39	232,100
03 Apr 2024	61.31	64.14	61.31	63.81	63.81	285,000
02 Apr 2024	62.66	62.82	61.23	61.67	61.67	221,700
01 Apr 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 Dividend
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 Jan 2024	54.55	55.68	53.69	53.79	53.52	380,600
30 Jan 2024	53.48	54.72	53.44	54.40	54.13	211,900
29 Jan 2024	52.73	53.95	52.68	53.95	53.68	128,100
26 Jan 2024	53.10	53.28	52.27	53.00	52.73	241,300
25 Jan 2024	51.87	53.72	51.77	52.72	52.46	282,200
24 Jan 2024	51.86	51.92	50.31	50.60	50.35	170,100
23 Jan 2024	50.54	51.18	50.28	50.88	50.62	204,700
22 Jan 2024	49.04	50.26	48.95	49.98	49.73	156,000
19 Jan 2024	48.50	48.66	47.44	48.64	48.40	104,000
18 Jan 2024	47.86	48.46	47.51	48.18	47.94	103,400
17 Jan 2024	47.27	47.97	47.15	47.46	47.22	96,300
16 Jan 2024	47.92	48.43	47.64	47.97	47.73	212,000
12 Jan 2024	49.29	49.75	48.26	48.55	48.31	119,500
11 Jan 2024	48.00	48.46	47.19	48.38	48.14	187,300
10 Jan 2024	48.42	48.82	48.01	48.26	48.02	139,800
09 Jan 2024	49.21	49.32	48.02	48.76	48.52	147,600
08 Jan 2024	49.08	50.16	48.60	50.13	49.88	232,400
05 Jan 2024	49.11	50.10	49.01	49.05	48.80	176,200
04 Jan 2024	50.05	50.79	49.54	49.58	49.33	161,200
03 Jan 2024	51.22	51.22	49.83	49.94	49.69	144,900
02 Jan 2024	51.92	52.63	51.38	51.81	51.55	98,300
29 Dec 2023	52.78	53.19	52.17	52.32	52.06	113,300
28 Dec 2023	52.89	53.44	52.82	52.99	52.72	73,700
27 Dec 2023	53.93	53.97	52.79	53.10	52.83	98,000
26 Dec 2023	52.20	53.83	51.73	53.66	53.39	178,700
22 Dec 2023	52.11	52.38	51.52	51.92	51.66	129,000
21 Dec 2023	52.35	52.55	51.26	51.83	51.57	146,800
20 Dec 2023	52.01	53.21	50.90	51.45	51.19	367,200
19 Dec 2023	52.81	53.61	52.14	52.56	52.30	340,300
18 Dec 2023	53.54	53.54	51.81	52.14	51.88	148,400
15 Dec 2023	53.54	54.40	52.57	52.74	52.48	401,600
14 Dec 2023	50.26	53.40	50.26	53.27	53.00	354,300
13 Dec 2023	47.28	49.41	46.13	49.27	49.02	318,400
12 Dec 2023	47.61	47.61	46.69	46.93	46.69	169,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,611.41+284.84(+0.57%)

Best savings accounts that offer above inflation rates

H&E Equipment Services, Inc. (HEES)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,611.41
+284.84(+0.57%)