H&E Equipment Services, Inc. - Price History
Monthly price history for HEES (H&E Equipment Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.97 | $62.97 |
| March 2024 | $64.18 | $64.18 |
| February 2024 | $56.49 | $56.49 |
| January 2024 | $53.52 | $53.79 |
| December 2023 | $52.06 | $52.32 |
| November 2023 | $44.09 | $44.31 |
| October 2023 | $40.27 | $40.72 |
| September 2023 | $42.71 | $43.19 |
| August 2023 | $44.82 | $45.32 |
| July 2023 | $47.75 | $48.58 |
| June 2023 | $44.97 | $45.75 |
| May 2023 | $35.34 | $35.96 |
| April 2023 | $35.62 | $36.50 |
| March 2023 | $43.16 | $44.23 |
| February 2023 | $54.16 | $55.50 |
| January 2023 | $49.38 | $50.89 |
| December 2022 | $44.06 | $45.40 |
| November 2022 | $40.69 | $41.93 |
| October 2022 | $36.40 | $37.76 |
| September 2022 | $27.32 | $28.34 |
| August 2022 | $30.52 | $31.66 |
| July 2022 | $34.19 | $35.75 |
| June 2022 | $27.70 | $28.97 |
| May 2022 | $34.09 | $35.65 |
| April 2022 | $33.66 | $35.48 |
| March 2022 | $41.29 | $43.52 |
| February 2022 | $39.62 | $41.76 |
| January 2022 | $39.23 | $41.63 |
| December 2021 | $41.72 | $44.27 |
| November 2021 | $39.67 | $42.10 |
| October 2021 | $42.22 | $45.08 |
| September 2021 | $32.51 | $34.71 |
| August 2021 | $31.89 | $34.05 |
| July 2021 | $31.61 | $34.03 |
| June 2021 | $30.91 | $33.27 |
| May 2021 | $34.49 | $37.40 |
| April 2021 | $35.88 | $38.90 |
| March 2021 | $35.04 | $38 |
| February 2021 | $28.52 | $30.93 |
| January 2021 | $25.12 | $27.48 |
| December 2020 | $27.26 | $29.81 |
| November 2020 | $24.58 | $26.88 |
| October 2020 | $19.05 | $21.04 |
| September 2020 | $17.80 | $19.66 |
| August 2020 | $18.35 | $20.26 |
| July 2020 | $15.71 | $17.59 |
| June 2020 | $16.51 | $18.48 |
| May 2020 | $15.31 | $17.14 |
| April 2020 | $14.30 | $16.26 |
| March 2020 | $12.91 | $14.68 |
| February 2020 | $20.89 | $23.76 |
| January 2020 | $23.56 | $27.11 |
| December 2019 | $29.05 | $33.43 |
| November 2019 | $28.68 | $33 |
| October 2019 | $29.25 | $33.94 |
| September 2019 | $24.88 | $28.86 |
| August 2019 | $20.94 | $24.29 |
| July 2019 | $26.08 | $30.61 |
| June 2019 | $24.79 | $29.09 |
| May 2019 | $20.71 | $24.31 |
| April 2019 | $25.64 | $30.41 |
| March 2019 | $21.17 | $25.11 |
| February 2019 | $24.27 | $28.79 |
| January 2019 | $22.35 | $26.77 |
| December 2018 | $17.05 | $20.42 |
| November 2018 | $18.49 | $22.15 |
| October 2018 | $19.87 | $24.09 |
| September 2018 | $31.16 | $37.78 |
| August 2018 | $28.71 | $34.81 |
| July 2018 | $30.09 | $36.79 |
| June 2018 | $30.76 | $37.61 |
| May 2018 | $28.28 | $34.57 |
| April 2018 | $26.27 | $32.35 |
| March 2018 | $31.25 | $38.49 |
| February 2018 | $30.60 | $37.69 |
| January 2018 | $31.75 | $39.38 |
| December 2017 | $32.77 | $40.65 |
| November 2017 | $29.98 | $37.19 |
| October 2017 | $26.35 | $32.94 |
| September 2017 | $23.36 | $29.20 |
| August 2017 | $18.83 | $23.54 |
| July 2017 | $17.84 | $22.57 |
| June 2017 | $16.13 | $20.41 |
| May 2017 | $15.72 | $19.89 |
| April 2017 | $16.46 | $21.12 |
| March 2017 | $19.11 | $24.52 |
| February 2017 | $20.45 | $26.24 |
| January 2017 | $19.93 | $25.86 |
| December 2016 | $17.92 | $23.25 |
| November 2016 | $14.19 | $18.41 |
| October 2016 | $10.58 | $13.95 |
| September 2016 | $12.72 | $16.76 |
| August 2016 | $12.09 | $15.93 |
| July 2016 | $13.89 | $18.62 |
| June 2016 | $14.20 | $19.03 |
| May 2016 | $14.34 | $19.22 |
| April 2016 | $14.87 | $20.23 |
| March 2016 | $12.89 | $17.53 |
| February 2016 | $9.68 | $13.17 |
| January 2016 | $8.38 | $11.65 |
| December 2015 | $12.57 | $17.48 |
| November 2015 | $14.39 | $20.01 |
| October 2015 | $13.69 | $19.31 |
| September 2015 | $11.85 | $16.72 |
| August 2015 | $14.68 | $20.71 |
| July 2015 | $12.51 | $17.94 |
| June 2015 | $13.92 | $19.97 |
| May 2015 | $15.22 | $21.83 |
| April 2015 | $17.06 | $24.72 |
| March 2015 | $17.24 | $24.99 |
| February 2015 | $16.89 | $24.48 |
| January 2015 | $11.97 | $17.54 |
| December 2014 | $19.17 | $28.09 |
| November 2014 | $23.88 | $35 |
| October 2014 | $25.34 | $37.39 |
| September 2014 | $27.30 | $40.28 |
| August 2014 | $27.72 | $40.91 |
| July 2014 | $24.36 | $36.18 |
| June 2014 | $24.47 | $36.34 |
| May 2014 | $23.33 | $34.65 |
| April 2014 | $25.96 | $38.55 |
| March 2014 | $27.24 | $40.45 |
| February 2014 | $22.03 | $32.72 |
| January 2014 | $20.39 | $30.28 |
| December 2013 | $19.95 | $29.63 |
| November 2013 | $19.21 | $28.53 |
| October 2013 | $16.85 | $25.03 |
| September 2013 | $17.88 | $26.56 |
| August 2013 | $16.21 | $24.08 |
| July 2013 | $15.38 | $22.84 |
| June 2013 | $14.19 | $21.07 |
| May 2013 | $15.07 | $22.38 |
| April 2013 | $13.71 | $20.36 |
| March 2013 | $13.74 | $20.40 |
| February 2013 | $13.10 | $19.46 |
| January 2013 | $12.98 | $19.28 |
| December 2012 | $10.15 | $15.07 |
| November 2012 | $10.47 | $15.55 |
| October 2012 | $10.25 | $15.22 |
| September 2012 | $8.16 | $12.12 |
| August 2012 | $7.71 | $17.70 |
| July 2012 | $6.15 | $14.12 |
| June 2012 | $6.55 | $15.03 |
| May 2012 | $6.91 | $15.87 |
| April 2012 | $8.41 | $19.30 |
| March 2012 | $8.24 | $18.92 |
| February 2012 | $7.53 | $17.29 |
| January 2012 | $7.40 | $16.99 |
| December 2011 | $5.84 | $13.42 |
| November 2011 | $5.54 | $12.71 |
| October 2011 | $4.78 | $10.97 |
| September 2011 | $3.59 | $8.25 |
| August 2011 | $4.46 | $10.23 |
| July 2011 | $5.23 | $12 |
| June 2011 | $6.09 | $13.99 |
| May 2011 | $6.32 | $14.51 |
| April 2011 | $8.67 | $19.90 |
| March 2011 | $8.51 | $19.53 |
| February 2011 | $6.83 | $15.68 |
| January 2011 | $5.06 | $11.62 |
| December 2010 | $5.04 | $11.57 |
| November 2010 | $4.33 | $9.95 |
| October 2010 | $4.23 | $9.72 |
| September 2010 | $3.47 | $7.97 |
| August 2010 | $2.95 | $6.78 |
| July 2010 | $3.79 | $8.70 |
| June 2010 | $3.26 | $7.49 |
| May 2010 | $4.35 | $9.99 |
| April 2010 | $5.14 | $11.81 |
| March 2010 | $4.70 | $10.78 |
| February 2010 | $4.23 | $9.71 |
| January 2010 | $4.62 | $10.61 |
| December 2009 | $4.57 | $10.50 |
| November 2009 | $4.03 | $9.26 |
| October 2009 | $4.62 | $10.60 |
| September 2009 | $4.93 | $11.33 |
| August 2009 | $4.36 | $10.02 |
| July 2009 | $4.63 | $10.64 |
| June 2009 | $4.07 | $9.35 |
| May 2009 | $2.87 | $6.60 |
| April 2009 | $3.28 | $7.53 |
| March 2009 | $2.85 | $6.55 |
| February 2009 | $2.24 | $5.14 |
| January 2009 | $2.90 | $6.67 |
| December 2008 | $3.36 | $7.71 |
| November 2008 | $2.93 | $6.73 |
| October 2008 | $2.48 | $5.70 |
| September 2008 | $4.21 | $9.66 |
| August 2008 | $6.14 | $14.11 |
| July 2008 | $5.54 | $12.73 |
| June 2008 | $5.24 | $12.02 |
| May 2008 | $6.12 | $14.05 |
| April 2008 | $5.71 | $13.11 |
| March 2008 | $5.48 | $12.57 |
| February 2008 | $6.79 | $15.60 |
| January 2008 | $7.23 | $16.61 |
| December 2007 | $8.22 | $18.88 |
| November 2007 | $7.52 | $17.27 |
| October 2007 | $7.68 | $17.63 |
| September 2007 | $7.83 | $17.98 |
| August 2007 | $8.95 | $20.56 |
| July 2007 | $11.83 | $27.17 |
| June 2007 | $12.08 | $27.74 |
| May 2007 | $11.38 | $26.12 |
| April 2007 | $10.30 | $23.66 |
| March 2007 | $9.36 | $21.50 |
| February 2007 | $11.50 | $26.41 |
| January 2007 | $10.25 | $23.54 |
| December 2006 | $10.79 | $24.77 |
| November 2006 | $10.55 | $24.22 |
| October 2006 | $11.68 | $26.83 |
| September 2006 | $10.62 | $24.39 |
| August 2006 | $11.35 | $26.07 |
| July 2006 | $11.53 | $26.48 |
| June 2006 | $12.83 | $29.45 |
| May 2006 | $12.96 | $29.75 |
| April 2006 | $15.20 | $34.91 |
| March 2006 | $12.68 | $29.12 |
| February 2006 | $10.92 | $25.08 |
| January 2006 | $10.06 | $23.10 |
HEES
Price: $58.65
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 23.76%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 4.66 USD
P/E Ratio: 12
Exchange: NMS
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 353186
Ebitda: 71.9 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11