NasdaqGS - Delayed Quote • USD
H&E Equipment Services, Inc. (HEES)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 58.67 | 224,900 |
Apr 22, 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 57.25 | 265,000 |
Apr 19, 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 58.29 | 288,300 |
Apr 18, 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 58.02 | 195,000 |
Apr 17, 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 58.78 | 153,300 |
Apr 16, 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 60.45 | 245,300 |
Apr 15, 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 61.18 | 155,300 |
Apr 12, 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 61.99 | 117,800 |
Apr 11, 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 63.35 | 172,900 |
Apr 10, 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 63.08 | 166,900 |
Apr 9, 2024 | 65.80 | 66.15 | 63.76 | 65.29 | 65.29 | 271,100 |
Apr 8, 2024 | 66.10 | 66.18 | 65.10 | 65.45 | 65.45 | 175,000 |
Apr 5, 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 65.61 | 163,700 |
Apr 4, 2024 | 64.87 | 65.10 | 63.16 | 63.39 | 63.39 | 232,100 |
Apr 3, 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 63.81 | 285,000 |
Apr 2, 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 61.67 | 221,700 |
Apr 1, 2024 | 64.20 | 64.20 | 62.84 | 62.97 | 62.97 | 150,700 |
Mar 28, 2024 | 64.33 | 64.97 | 63.76 | 64.18 | 64.18 | 263,100 |
Mar 27, 2024 | 63.51 | 64.67 | 63.35 | 64.62 | 64.62 | 141,000 |
Mar 26, 2024 | 63.00 | 63.71 | 62.62 | 63.03 | 63.03 | 189,700 |
Mar 25, 2024 | 63.00 | 63.46 | 62.01 | 62.62 | 62.62 | 210,200 |
Mar 22, 2024 | 63.44 | 63.55 | 63.04 | 63.28 | 63.28 | 270,300 |
Mar 21, 2024 | 61.00 | 63.38 | 60.78 | 63.26 | 63.26 | 296,800 |
Mar 20, 2024 | 59.60 | 61.03 | 59.16 | 60.63 | 60.63 | 222,600 |
Mar 19, 2024 | 58.49 | 59.88 | 58.49 | 59.63 | 59.63 | 198,200 |
Mar 18, 2024 | 57.77 | 58.85 | 57.77 | 58.59 | 58.59 | 216,900 |
Mar 15, 2024 | 56.01 | 58.04 | 56.01 | 57.95 | 57.95 | 473,700 |
Mar 14, 2024 | 56.44 | 56.83 | 55.77 | 56.34 | 56.34 | 163,600 |
Mar 13, 2024 | 56.98 | 57.75 | 56.47 | 56.91 | 56.91 | 146,500 |
Mar 12, 2024 | 57.34 | 57.54 | 56.57 | 57.42 | 57.42 | 169,600 |
Mar 11, 2024 | 58.00 | 58.22 | 55.35 | 56.73 | 56.73 | 262,100 |
Mar 8, 2024 | 59.18 | 60.50 | 58.44 | 58.44 | 58.44 | 170,700 |
Mar 7, 2024 | 58.68 | 59.24 | 58.00 | 58.37 | 58.37 | 158,100 |
Mar 6, 2024 | 58.76 | 59.00 | 57.05 | 58.02 | 58.02 | 238,100 |
Mar 5, 2024 | 58.13 | 58.64 | 57.28 | 58.38 | 58.38 | 286,700 |
Mar 4, 2024 | 57.64 | 59.14 | 57.50 | 58.79 | 58.79 | 379,900 |
Mar 1, 2024 | 56.93 | 57.73 | 56.37 | 57.46 | 57.46 | 275,600 |
Feb 29, 2024 | 55.84 | 56.76 | 55.48 | 56.49 | 56.49 | 345,900 |
Feb 28, 2024 | 53.90 | 55.01 | 53.90 | 54.89 | 54.89 | 171,600 |
Feb 27, 2024 | 55.56 | 56.02 | 54.20 | 54.52 | 54.52 | 247,600 |
Feb 26, 2024 | 54.34 | 55.23 | 54.02 | 54.77 | 54.77 | 229,400 |
Feb 23, 2024 | 54.02 | 54.93 | 53.45 | 54.60 | 54.60 | 199,700 |
Feb 22, 2024 | 0.28 Dividend | |||||
Feb 22, 2024 | 56.20 | 56.24 | 52.79 | 53.38 | 53.38 | 268,600 |
Feb 21, 2024 | 54.21 | 55.18 | 53.88 | 54.80 | 54.53 | 228,200 |
Feb 20, 2024 | 54.21 | 54.69 | 53.79 | 54.21 | 53.94 | 150,900 |
Feb 16, 2024 | 55.80 | 56.43 | 55.16 | 55.17 | 54.89 | 144,400 |
Feb 15, 2024 | 54.47 | 56.40 | 54.47 | 56.33 | 56.05 | 283,500 |
Feb 14, 2024 | 53.65 | 54.97 | 53.45 | 54.54 | 54.27 | 557,000 |
Feb 13, 2024 | 54.67 | 54.94 | 52.45 | 52.95 | 52.68 | 412,600 |
Feb 12, 2024 | 55.47 | 57.09 | 55.47 | 57.04 | 56.75 | 238,200 |
Feb 9, 2024 | 54.85 | 55.16 | 54.08 | 55.01 | 54.73 | 111,200 |
Feb 8, 2024 | 54.39 | 54.82 | 53.93 | 54.35 | 54.08 | 191,500 |
Feb 7, 2024 | 54.39 | 54.87 | 53.57 | 54.09 | 53.82 | 123,600 |
Feb 6, 2024 | 53.67 | 54.45 | 53.67 | 53.96 | 53.69 | 74,100 |
Feb 5, 2024 | 54.10 | 54.10 | 52.75 | 53.84 | 53.57 | 344,200 |
Feb 2, 2024 | 53.67 | 55.50 | 53.36 | 54.84 | 54.56 | 121,100 |
Feb 1, 2024 | 54.19 | 55.04 | 53.24 | 54.75 | 54.48 | 158,800 |
Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 53.52 | 380,600 |
Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 54.13 | 211,900 |
Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 53.68 | 128,100 |
Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 52.73 | 241,300 |
Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 52.46 | 282,200 |
Jan 24, 2024 | 51.86 | 51.92 | 50.31 | 50.60 | 50.35 | 170,100 |
Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 50.62 | 204,700 |
Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 49.73 | 156,000 |
Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 48.40 | 104,000 |
Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 47.94 | 103,400 |
Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 47.22 | 96,300 |
Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 47.73 | 212,000 |
Jan 12, 2024 | 49.29 | 49.75 | 48.26 | 48.55 | 48.31 | 119,500 |
Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 48.14 | 187,300 |
Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 48.02 | 139,800 |
Jan 9, 2024 | 49.21 | 49.32 | 48.02 | 48.76 | 48.52 | 147,600 |
Jan 8, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 49.88 | 232,400 |
Jan 5, 2024 | 49.11 | 50.10 | 49.01 | 49.05 | 48.80 | 176,200 |
Jan 4, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 49.33 | 161,200 |
Jan 3, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 49.69 | 144,900 |
Jan 2, 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 51.55 | 98,300 |
Dec 29, 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 52.06 | 113,300 |
Dec 28, 2023 | 52.89 | 53.44 | 52.82 | 52.99 | 52.72 | 73,700 |
Dec 27, 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 52.83 | 98,000 |
Dec 26, 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 53.39 | 178,700 |
Dec 22, 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 51.66 | 129,000 |
Dec 21, 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 51.57 | 146,800 |
Dec 20, 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 51.19 | 367,200 |
Dec 19, 2023 | 52.81 | 53.61 | 52.14 | 52.56 | 52.30 | 340,300 |
Dec 18, 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 51.88 | 148,400 |
Dec 15, 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 52.48 | 401,600 |
Dec 14, 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 53.00 | 354,300 |
Dec 13, 2023 | 47.28 | 49.41 | 46.13 | 49.27 | 49.02 | 318,400 |
Dec 12, 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 46.69 | 169,500 |
Dec 11, 2023 | 47.05 | 47.71 | 46.70 | 47.65 | 47.41 | 187,100 |
Dec 8, 2023 | 45.93 | 47.01 | 45.93 | 46.62 | 46.39 | 147,700 |
Dec 7, 2023 | 46.20 | 46.40 | 45.77 | 46.09 | 45.86 | 159,400 |
Dec 6, 2023 | 46.36 | 47.69 | 45.85 | 45.92 | 45.69 | 220,700 |
Dec 5, 2023 | 46.35 | 46.66 | 45.92 | 46.01 | 45.78 | 204,800 |
Dec 4, 2023 | 46.77 | 47.00 | 46.08 | 46.85 | 46.61 | 134,200 |
Dec 1, 2023 | 44.25 | 47.08 | 44.25 | 46.79 | 46.56 | 374,500 |
Nov 30, 2023 | 44.06 | 44.85 | 43.75 | 44.31 | 44.09 | 115,600 |
Nov 29, 2023 | 43.90 | 44.85 | 43.77 | 43.99 | 43.77 | 247,300 |
Nov 28, 2023 | 44.39 | 44.54 | 43.22 | 43.28 | 43.06 | 105,400 |
Nov 27, 2023 | 0.28 Dividend | |||||
Nov 27, 2023 | 44.91 | 45.10 | 44.37 | 44.53 | 44.31 | 115,500 |
Nov 24, 2023 | 45.36 | 45.86 | 45.26 | 45.36 | 44.86 | 47,500 |
Nov 22, 2023 | 45.58 | 45.76 | 44.58 | 45.24 | 44.74 | 129,000 |
Nov 21, 2023 | 45.75 | 45.75 | 45.11 | 45.29 | 44.79 | 89,400 |
Nov 20, 2023 | 45.69 | 46.64 | 45.57 | 45.95 | 45.44 | 310,100 |
Nov 17, 2023 | 46.94 | 47.38 | 46.58 | 47.04 | 46.52 | 136,100 |
Nov 16, 2023 | 46.28 | 46.87 | 45.74 | 46.28 | 45.77 | 212,900 |
Nov 15, 2023 | 46.57 | 47.70 | 46.27 | 46.61 | 46.09 | 299,000 |
Nov 14, 2023 | 45.00 | 46.59 | 44.70 | 46.44 | 45.93 | 263,700 |
Nov 13, 2023 | 42.75 | 43.54 | 42.75 | 43.39 | 42.91 | 97,600 |
Nov 10, 2023 | 42.33 | 43.21 | 41.92 | 43.16 | 42.68 | 132,100 |
Nov 9, 2023 | 43.02 | 43.17 | 41.82 | 41.91 | 41.45 | 151,900 |
Nov 8, 2023 | 43.05 | 43.27 | 41.93 | 42.52 | 42.05 | 103,800 |
Nov 7, 2023 | 42.43 | 43.09 | 42.11 | 43.05 | 42.57 | 138,600 |
Nov 6, 2023 | 43.64 | 43.64 | 42.16 | 42.71 | 42.24 | 144,400 |
Nov 3, 2023 | 43.22 | 44.07 | 43.00 | 43.54 | 43.06 | 195,400 |
Nov 2, 2023 | 41.23 | 42.13 | 41.00 | 42.12 | 41.65 | 190,800 |
Nov 1, 2023 | 40.52 | 41.00 | 39.79 | 40.81 | 40.36 | 204,300 |
Oct 31, 2023 | 41.26 | 41.30 | 40.62 | 40.72 | 40.27 | 154,600 |
Oct 30, 2023 | 41.43 | 41.66 | 40.83 | 41.33 | 40.87 | 229,100 |
Oct 27, 2023 | 39.83 | 41.36 | 39.83 | 40.74 | 40.29 | 387,700 |
Oct 26, 2023 | 39.00 | 39.87 | 38.06 | 39.25 | 38.82 | 309,800 |
Oct 25, 2023 | 39.99 | 40.17 | 39.06 | 39.16 | 38.73 | 312,700 |
Oct 24, 2023 | 40.71 | 40.83 | 39.86 | 40.24 | 39.80 | 272,200 |
Oct 23, 2023 | 40.67 | 41.43 | 40.07 | 40.15 | 39.71 | 390,500 |
Oct 20, 2023 | 41.86 | 41.97 | 40.73 | 40.76 | 40.31 | 211,800 |
Oct 19, 2023 | 43.51 | 43.75 | 41.93 | 41.96 | 41.50 | 205,400 |
Oct 18, 2023 | 44.59 | 44.59 | 42.97 | 43.75 | 43.27 | 591,700 |
Oct 17, 2023 | 43.73 | 45.65 | 43.73 | 45.31 | 44.81 | 179,100 |
Oct 16, 2023 | 44.05 | 45.00 | 43.88 | 44.23 | 43.74 | 158,400 |
Oct 13, 2023 | 44.59 | 45.10 | 43.09 | 43.41 | 42.93 | 318,900 |
Oct 12, 2023 | 43.67 | 44.52 | 42.80 | 44.40 | 43.91 | 308,700 |
Oct 11, 2023 | 42.56 | 43.79 | 42.18 | 43.55 | 43.07 | 145,100 |
Oct 10, 2023 | 41.56 | 42.87 | 41.47 | 42.26 | 41.79 | 170,500 |
Oct 9, 2023 | 41.22 | 41.60 | 40.84 | 41.32 | 40.86 | 142,800 |
Oct 6, 2023 | 40.27 | 42.07 | 39.79 | 41.39 | 40.93 | 204,700 |
Oct 5, 2023 | 39.97 | 40.83 | 39.25 | 40.34 | 39.89 | 460,500 |
Oct 4, 2023 | 41.52 | 41.61 | 39.67 | 40.08 | 39.64 | 245,000 |
Oct 3, 2023 | 42.08 | 43.12 | 41.08 | 41.47 | 41.01 | 153,900 |
Oct 2, 2023 | 43.20 | 43.62 | 42.19 | 42.34 | 41.87 | 127,000 |
Sep 29, 2023 | 44.83 | 45.03 | 43.13 | 43.19 | 42.71 | 223,500 |
Sep 28, 2023 | 43.39 | 44.82 | 43.39 | 44.38 | 43.89 | 418,400 |
Sep 27, 2023 | 42.42 | 43.72 | 42.37 | 43.39 | 42.91 | 217,600 |
Sep 26, 2023 | 41.99 | 42.74 | 41.92 | 41.92 | 41.46 | 200,900 |
Sep 25, 2023 | 41.93 | 42.69 | 41.82 | 42.41 | 41.94 | 107,300 |
Sep 22, 2023 | 41.74 | 42.47 | 41.74 | 42.21 | 41.74 | 131,500 |
Sep 21, 2023 | 42.41 | 42.46 | 41.32 | 41.65 | 41.19 | 301,900 |
Sep 20, 2023 | 43.48 | 44.17 | 42.70 | 42.79 | 42.32 | 142,100 |
Sep 19, 2023 | 43.41 | 43.98 | 43.09 | 43.09 | 42.61 | 163,400 |
Sep 18, 2023 | 43.96 | 44.68 | 43.48 | 43.51 | 43.03 | 243,800 |
Sep 15, 2023 | 43.48 | 43.88 | 42.93 | 43.82 | 43.34 | 348,800 |
Sep 14, 2023 | 43.30 | 44.10 | 43.02 | 43.55 | 43.07 | 244,300 |
Sep 13, 2023 | 43.78 | 43.84 | 42.52 | 42.65 | 42.18 | 369,000 |
Sep 12, 2023 | 43.20 | 44.33 | 43.12 | 43.78 | 43.30 | 273,200 |
Sep 11, 2023 | 43.67 | 44.04 | 42.89 | 43.41 | 42.93 | 269,900 |
Sep 8, 2023 | 43.66 | 43.77 | 43.01 | 43.29 | 42.81 | 287,100 |
Sep 7, 2023 | 44.17 | 45.71 | 42.78 | 43.48 | 43.00 | 303,300 |
Sep 6, 2023 | 44.60 | 45.22 | 44.12 | 44.51 | 44.02 | 262,500 |
Sep 5, 2023 | 46.37 | 46.51 | 44.41 | 44.46 | 43.97 | 276,200 |
Sep 1, 2023 | 46.03 | 46.79 | 45.92 | 46.71 | 46.19 | 154,300 |
Aug 31, 2023 | 45.65 | 46.09 | 45.26 | 45.32 | 44.82 | 204,500 |
Aug 30, 2023 | 45.46 | 46.26 | 45.20 | 45.54 | 45.04 | 170,400 |
Aug 29, 2023 | 0.28 Dividend | |||||
Aug 29, 2023 | 44.92 | 45.85 | 44.42 | 45.69 | 45.19 | 220,800 |
Aug 28, 2023 | 44.23 | 45.41 | 44.23 | 45.00 | 44.23 | 234,100 |
Aug 25, 2023 | 44.81 | 44.96 | 43.60 | 44.08 | 43.33 | 171,800 |
Aug 24, 2023 | 44.53 | 45.28 | 44.04 | 44.59 | 43.83 | 144,900 |
Aug 23, 2023 | 44.31 | 45.23 | 43.83 | 44.93 | 44.16 | 155,800 |
Aug 22, 2023 | 46.00 | 46.30 | 44.26 | 44.31 | 43.55 | 113,700 |
Aug 21, 2023 | 45.50 | 45.94 | 45.07 | 45.71 | 44.93 | 360,600 |
Aug 18, 2023 | 44.76 | 45.57 | 44.31 | 45.52 | 44.74 | 144,400 |
Aug 17, 2023 | 46.27 | 46.97 | 45.08 | 45.31 | 44.54 | 108,300 |
Aug 16, 2023 | 47.19 | 47.87 | 46.16 | 46.16 | 45.37 | 86,000 |
Aug 15, 2023 | 47.86 | 48.03 | 46.93 | 47.25 | 46.44 | 82,200 |
Aug 14, 2023 | 48.11 | 48.68 | 47.80 | 48.35 | 47.52 | 144,600 |
Aug 11, 2023 | 47.24 | 48.64 | 47.24 | 48.50 | 47.67 | 135,500 |
Aug 10, 2023 | 48.31 | 49.03 | 46.91 | 47.17 | 46.36 | 199,600 |
Aug 9, 2023 | 48.80 | 48.80 | 48.00 | 48.20 | 47.38 | 88,500 |
Aug 8, 2023 | 48.75 | 49.05 | 47.76 | 48.80 | 47.97 | 127,200 |
Aug 7, 2023 | 48.78 | 50.14 | 48.56 | 49.86 | 49.01 | 94,400 |
Aug 4, 2023 | 48.81 | 49.74 | 48.60 | 48.71 | 47.88 | 114,500 |
Aug 3, 2023 | 48.46 | 49.07 | 47.70 | 48.77 | 47.94 | 146,900 |
Aug 2, 2023 | 49.12 | 49.92 | 48.61 | 48.90 | 48.06 | 181,500 |
Aug 1, 2023 | 48.58 | 50.36 | 48.53 | 49.78 | 48.93 | 248,600 |
Jul 31, 2023 | 47.21 | 49.95 | 47.21 | 48.58 | 47.75 | 553,000 |
Jul 28, 2023 | 45.61 | 47.19 | 44.84 | 46.69 | 45.89 | 396,600 |
Jul 27, 2023 | 48.30 | 48.80 | 43.50 | 43.97 | 43.22 | 534,500 |
Jul 26, 2023 | 47.14 | 48.00 | 46.52 | 46.71 | 45.91 | 343,500 |
Jul 25, 2023 | 46.98 | 47.87 | 46.84 | 47.09 | 46.29 | 244,900 |
Jul 24, 2023 | 46.92 | 47.76 | 46.92 | 47.45 | 46.64 | 220,200 |
Jul 21, 2023 | 48.45 | 48.45 | 46.59 | 46.64 | 45.84 | 277,000 |
Jul 20, 2023 | 48.27 | 48.95 | 47.79 | 47.97 | 47.15 | 245,100 |
Jul 19, 2023 | 47.60 | 48.57 | 47.58 | 48.27 | 47.44 | 252,900 |
Jul 18, 2023 | 46.23 | 47.67 | 45.99 | 47.67 | 46.86 | 128,000 |
Jul 17, 2023 | 45.68 | 46.66 | 45.65 | 46.39 | 45.60 | 186,500 |
Jul 14, 2023 | 46.66 | 46.66 | 45.47 | 45.98 | 45.19 | 97,500 |
Jul 13, 2023 | 46.98 | 47.21 | 46.24 | 46.78 | 45.98 | 124,400 |
Jul 12, 2023 | 47.29 | 47.42 | 46.55 | 46.69 | 45.89 | 141,400 |
Jul 11, 2023 | 45.16 | 46.50 | 44.90 | 46.45 | 45.66 | 134,800 |
Jul 10, 2023 | 44.53 | 45.64 | 44.03 | 44.94 | 44.17 | 148,400 |
Jul 7, 2023 | 43.43 | 45.01 | 43.43 | 44.49 | 43.73 | 426,000 |
Jul 6, 2023 | 43.98 | 44.34 | 42.95 | 43.21 | 42.47 | 203,100 |
Jul 5, 2023 | 45.33 | 45.33 | 44.46 | 44.49 | 43.73 | 130,400 |
Jul 3, 2023 | 45.51 | 46.10 | 45.15 | 45.60 | 44.82 | 84,200 |
Jun 30, 2023 | 46.14 | 46.58 | 45.72 | 45.75 | 44.97 | 215,200 |
Jun 29, 2023 | 44.83 | 45.80 | 44.83 | 45.73 | 44.95 | 209,400 |
Jun 28, 2023 | 44.29 | 44.83 | 43.84 | 44.72 | 43.96 | 305,700 |
Jun 27, 2023 | 43.27 | 44.53 | 42.93 | 44.22 | 43.46 | 209,100 |
Jun 26, 2023 | 42.27 | 43.89 | 42.27 | 43.16 | 42.42 | 186,800 |
Jun 23, 2023 | 42.84 | 43.51 | 42.18 | 42.38 | 41.66 | 382,500 |
Jun 22, 2023 | 44.81 | 44.83 | 43.55 | 43.67 | 42.92 | 156,800 |
Jun 21, 2023 | 44.71 | 45.85 | 44.52 | 44.95 | 44.18 | 231,600 |
Jun 20, 2023 | 43.58 | 45.24 | 42.81 | 45.04 | 44.27 | 417,200 |
Jun 16, 2023 | 44.07 | 44.11 | 43.01 | 43.88 | 43.13 | 439,400 |
Jun 15, 2023 | 42.62 | 44.17 | 42.62 | 44.08 | 43.33 | 205,400 |
Jun 14, 2023 | 43.70 | 44.18 | 42.25 | 42.97 | 42.24 | 184,500 |
Jun 13, 2023 | 43.00 | 44.49 | 43.00 | 43.84 | 43.09 | 203,000 |
Jun 12, 2023 | 42.43 | 43.58 | 42.15 | 42.86 | 42.13 | 171,600 |
Jun 9, 2023 | 43.77 | 43.77 | 42.08 | 42.39 | 41.67 | 379,100 |
Jun 8, 2023 | 42.88 | 43.81 | 42.50 | 43.75 | 43.00 | 217,100 |
Jun 7, 2023 | 41.21 | 43.35 | 40.98 | 43.14 | 42.40 | 278,100 |
Jun 6, 2023 | 38.71 | 40.93 | 38.41 | 40.77 | 40.07 | 271,900 |
Jun 5, 2023 | 39.46 | 39.50 | 38.50 | 38.82 | 38.16 | 239,000 |
Jun 2, 2023 | 37.39 | 39.77 | 37.20 | 39.52 | 38.84 | 169,500 |
Jun 1, 2023 | 36.04 | 36.71 | 35.57 | 36.48 | 35.86 | 180,100 |
May 31, 2023 | 37.23 | 37.70 | 35.86 | 35.96 | 35.35 | 138,800 |
May 30, 2023 | 37.83 | 38.25 | 37.35 | 37.57 | 36.93 | 253,000 |
May 26, 2023 | 37.22 | 38.17 | 37.22 | 37.82 | 37.17 | 222,600 |
May 25, 2023 | 36.57 | 37.84 | 36.24 | 37.03 | 36.40 | 185,700 |
May 24, 2023 | 0.28 Dividend | |||||
May 24, 2023 | 37.68 | 37.68 | 36.60 | 36.80 | 36.17 | 161,300 |
May 23, 2023 | 38.29 | 39.09 | 37.76 | 38.14 | 37.22 | 182,200 |
May 22, 2023 | 37.56 | 38.33 | 36.91 | 38.29 | 37.36 | 173,200 |
May 19, 2023 | 38.20 | 38.30 | 36.86 | 37.31 | 36.41 | 141,700 |
May 18, 2023 | 36.81 | 37.78 | 36.81 | 37.56 | 36.65 | 333,700 |
May 17, 2023 | 35.42 | 37.40 | 35.16 | 37.00 | 36.11 | 593,600 |
May 16, 2023 | 35.43 | 35.43 | 34.86 | 35.00 | 34.15 | 263,400 |
May 15, 2023 | 35.10 | 36.21 | 34.75 | 35.75 | 34.89 | 667,200 |
May 12, 2023 | 35.73 | 35.84 | 34.73 | 34.99 | 34.14 | 151,900 |
May 11, 2023 | 35.24 | 35.43 | 34.96 | 35.25 | 34.40 | 146,700 |
May 10, 2023 | 35.49 | 35.74 | 35.16 | 35.62 | 34.76 | 781,300 |
May 9, 2023 | 34.39 | 35.06 | 33.92 | 34.81 | 33.97 | 527,400 |
May 8, 2023 | 33.99 | 34.53 | 33.65 | 34.50 | 33.67 | 256,300 |
May 5, 2023 | 33.43 | 34.35 | 33.24 | 33.60 | 32.79 | 297,300 |
May 4, 2023 | 33.92 | 34.30 | 32.33 | 32.62 | 31.83 | 354,200 |
May 3, 2023 | 35.12 | 36.08 | 34.29 | 34.35 | 33.52 | 472,100 |
May 2, 2023 | 36.70 | 36.90 | 35.02 | 35.13 | 34.28 | 406,500 |
May 1, 2023 | 36.37 | 37.41 | 36.33 | 36.98 | 36.09 | 263,800 |
Apr 28, 2023 | 35.84 | 36.69 | 35.51 | 36.50 | 35.62 | 310,000 |
Apr 27, 2023 | 40.41 | 40.54 | 35.00 | 36.16 | 35.29 | 986,400 |
Apr 26, 2023 | 41.20 | 41.71 | 40.89 | 41.36 | 40.36 | 300,600 |
Apr 25, 2023 | 41.74 | 42.04 | 41.34 | 41.55 | 40.55 | 173,400 |
Apr 24, 2023 | 41.72 | 42.66 | 41.72 | 42.38 | 41.36 | 158,400 |
Related Tickers
HRI Herc Holdings Inc.
153.50
+3.44%
WSC WillScot Mobile Mini Holdings Corp.
37.78
-0.61%
AER AerCap Holdings N.V.
86.13
+2.04%
URI United Rentals, Inc.
661.32
+5.09%
AL Air Lease Corporation
51.01
+2.95%
CTOS Custom Truck One Source, Inc.
5.37
+2.29%
ALTG Alta Equipment Group Inc.
11.75
+2.80%
R Ryder System, Inc.
122.01
+11.94%
UHAL-B U-Haul Holding Company
63.67
+1.27%
MGRC McGrath RentCorp
107.93
+0.25%