H&E Equipment Services, Inc. ( HEES) - Price History
Stock symbol HEES is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HEES (H&E Equipment Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $94.64 | $94.64 |
| June 2025 | $94.64 | $94.64 |
| May 2025 | $94.64 | $94.64 |
| April 2025 | $89.81 | $89.81 |
| March 2025 | $94.79 | $94.79 |
| February 2025 | $95.90 | $95.90 |
| January 2025 | $88.41 | $88.69 |
| December 2024 | $48.81 | $48.96 |
| November 2024 | $59.55 | $59.74 |
| October 2024 | $51.84 | $52.25 |
| September 2024 | $48.30 | $48.68 |
| August 2024 | $47.78 | $48.15 |
| July 2024 | $51.60 | $52.30 |
| June 2024 | $43.58 | $44.17 |
| May 2024 | $46.73 | $47.37 |
| April 2024 | $47.36 | $48.29 |
| March 2024 | $62.95 | $64.18 |
| February 2024 | $55.40 | $56.49 |
| January 2024 | $52.49 | $53.79 |
| December 2023 | $51.06 | $52.32 |
| November 2023 | $43.24 | $44.31 |
| October 2023 | $39.50 | $40.72 |
| September 2023 | $41.89 | $43.19 |
| August 2023 | $43.96 | $45.32 |
| July 2023 | $46.83 | $48.58 |
| June 2023 | $44.10 | $45.75 |
| May 2023 | $34.67 | $35.96 |
| April 2023 | $34.93 | $36.50 |
| March 2023 | $42.33 | $44.23 |
| February 2023 | $53.12 | $55.50 |
| January 2023 | $48.43 | $50.89 |
| December 2022 | $43.21 | $45.40 |
| November 2022 | $39.91 | $41.93 |
| October 2022 | $35.70 | $37.76 |
| September 2022 | $26.80 | $28.34 |
| August 2022 | $29.94 | $31.66 |
| July 2022 | $33.53 | $35.75 |
| June 2022 | $27.17 | $28.97 |
| May 2022 | $33.44 | $35.65 |
| April 2022 | $33.01 | $35.48 |
| March 2022 | $40.49 | $43.52 |
| February 2022 | $38.85 | $41.76 |
| January 2022 | $38.48 | $41.63 |
| December 2021 | $40.91 | $44.27 |
| November 2021 | $38.91 | $42.10 |
| October 2021 | $41.41 | $45.08 |
| September 2021 | $31.88 | $34.71 |
| August 2021 | $31.28 | $34.05 |
| July 2021 | $31.01 | $34.03 |
| June 2021 | $30.31 | $33.27 |
| May 2021 | $33.83 | $37.40 |
| April 2021 | $35.18 | $38.90 |
| March 2021 | $34.37 | $38 |
| February 2021 | $27.98 | $30.93 |
| January 2021 | $24.64 | $27.48 |
| December 2020 | $26.73 | $29.81 |
| November 2020 | $24.10 | $26.88 |
| October 2020 | $18.69 | $21.04 |
| September 2020 | $17.46 | $19.66 |
| August 2020 | $17.99 | $20.26 |
| July 2020 | $15.41 | $17.59 |
| June 2020 | $16.19 | $18.48 |
| May 2020 | $15.02 | $17.14 |
| April 2020 | $14.02 | $16.26 |
| March 2020 | $12.66 | $14.68 |
| February 2020 | $20.49 | $23.76 |
| January 2020 | $23.11 | $27.11 |
| December 2019 | $28.49 | $33.43 |
| November 2019 | $28.13 | $33 |
| October 2019 | $28.69 | $33.94 |
| September 2019 | $24.40 | $28.86 |
| August 2019 | $20.53 | $24.29 |
| July 2019 | $25.58 | $30.61 |
| June 2019 | $24.31 | $29.09 |
| May 2019 | $20.32 | $24.31 |
| April 2019 | $25.14 | $30.41 |
| March 2019 | $20.76 | $25.11 |
| February 2019 | $23.80 | $28.79 |
| January 2019 | $21.92 | $26.77 |
| December 2018 | $16.72 | $20.42 |
| November 2018 | $18.14 | $22.15 |
| October 2018 | $19.48 | $24.09 |
| September 2018 | $30.56 | $37.78 |
| August 2018 | $28.16 | $34.81 |
| July 2018 | $29.51 | $36.79 |
| June 2018 | $30.17 | $37.61 |
| May 2018 | $27.73 | $34.57 |
| April 2018 | $25.76 | $32.35 |
| March 2018 | $30.65 | $38.49 |
| February 2018 | $30.02 | $37.69 |
| January 2018 | $31.14 | $39.38 |
| December 2017 | $32.14 | $40.65 |
| November 2017 | $29.41 | $37.19 |
| October 2017 | $25.84 | $32.94 |
| September 2017 | $22.91 | $29.20 |
| August 2017 | $18.47 | $23.54 |
| July 2017 | $17.49 | $22.57 |
| June 2017 | $15.82 | $20.41 |
| May 2017 | $15.42 | $19.89 |
| April 2017 | $16.15 | $21.12 |
| March 2017 | $18.74 | $24.52 |
| February 2017 | $20.06 | $26.24 |
| January 2017 | $19.55 | $25.86 |
| December 2016 | $17.58 | $23.25 |
| November 2016 | $13.92 | $18.41 |
| October 2016 | $10.38 | $13.95 |
| September 2016 | $12.47 | $16.76 |
| August 2016 | $11.86 | $15.93 |
| July 2016 | $13.62 | $18.62 |
| June 2016 | $13.92 | $19.03 |
| May 2016 | $14.06 | $19.22 |
| April 2016 | $14.58 | $20.23 |
| March 2016 | $12.64 | $17.53 |
| February 2016 | $9.50 | $13.17 |
| January 2016 | $8.22 | $11.65 |
| December 2015 | $12.33 | $17.48 |
| November 2015 | $14.12 | $20.01 |
| October 2015 | $13.42 | $19.31 |
| September 2015 | $11.62 | $16.72 |
| August 2015 | $14.40 | $20.71 |
| July 2015 | $12.27 | $17.94 |
| June 2015 | $13.66 | $19.97 |
| May 2015 | $14.93 | $21.83 |
| April 2015 | $16.73 | $24.72 |
| March 2015 | $16.91 | $24.99 |
| February 2015 | $16.56 | $24.48 |
| January 2015 | $11.74 | $17.54 |
| December 2014 | $18.80 | $28.09 |
| November 2014 | $23.43 | $35 |
| October 2014 | $24.85 | $37.39 |
| September 2014 | $26.77 | $40.28 |
| August 2014 | $27.19 | $40.91 |
| July 2014 | $23.89 | $36.18 |
| June 2014 | $24 | $36.34 |
| May 2014 | $22.88 | $34.65 |
| April 2014 | $25.46 | $38.55 |
| March 2014 | $26.71 | $40.45 |
| February 2014 | $21.61 | $32.72 |
| January 2014 | $20 | $30.28 |
| December 2013 | $19.57 | $29.63 |
| November 2013 | $18.84 | $28.53 |
| October 2013 | $16.53 | $25.03 |
| September 2013 | $17.54 | $26.56 |
| August 2013 | $15.90 | $24.08 |
| July 2013 | $15.08 | $22.84 |
| June 2013 | $13.91 | $21.07 |
| May 2013 | $14.78 | $22.38 |
| April 2013 | $13.44 | $20.36 |
| March 2013 | $13.47 | $20.40 |
| February 2013 | $12.85 | $19.46 |
| January 2013 | $12.73 | $19.28 |
| December 2012 | $9.95 | $15.07 |
| November 2012 | $10.27 | $15.55 |
| October 2012 | $10.05 | $15.22 |
| September 2012 | $8 | $12.12 |
| August 2012 | $7.56 | $17.70 |
| July 2012 | $6.03 | $14.12 |
| June 2012 | $6.42 | $15.03 |
| May 2012 | $6.78 | $15.87 |
| April 2012 | $8.24 | $19.30 |
| March 2012 | $8.08 | $18.92 |
| February 2012 | $7.38 | $17.29 |
| January 2012 | $7.26 | $16.99 |
| December 2011 | $5.73 | $13.42 |
| November 2011 | $5.43 | $12.71 |
| October 2011 | $4.69 | $10.97 |
| September 2011 | $3.52 | $8.25 |
| August 2011 | $4.37 | $10.23 |
| July 2011 | $5.13 | $12 |
| June 2011 | $5.98 | $13.99 |
| May 2011 | $6.20 | $14.51 |
| April 2011 | $8.50 | $19.90 |
| March 2011 | $8.34 | $19.53 |
| February 2011 | $6.70 | $15.68 |
| January 2011 | $4.96 | $11.62 |
| December 2010 | $4.94 | $11.57 |
| November 2010 | $4.25 | $9.95 |
| October 2010 | $4.15 | $9.72 |
| September 2010 | $3.40 | $7.97 |
| August 2010 | $2.90 | $6.78 |
| July 2010 | $3.72 | $8.70 |
| June 2010 | $3.20 | $7.49 |
| May 2010 | $4.27 | $9.99 |
| April 2010 | $5.04 | $11.81 |
| March 2010 | $4.60 | $10.78 |
| February 2010 | $4.15 | $9.71 |
| January 2010 | $4.53 | $10.61 |
| December 2009 | $4.48 | $10.50 |
| November 2009 | $3.96 | $9.26 |
| October 2009 | $4.53 | $10.60 |
| September 2009 | $4.84 | $11.33 |
| August 2009 | $4.28 | $10.02 |
| July 2009 | $4.54 | $10.64 |
| June 2009 | $3.99 | $9.35 |
| May 2009 | $2.82 | $6.60 |
| April 2009 | $3.22 | $7.53 |
| March 2009 | $2.80 | $6.55 |
| February 2009 | $2.20 | $5.14 |
| January 2009 | $2.85 | $6.67 |
| December 2008 | $3.29 | $7.71 |
| November 2008 | $2.88 | $6.73 |
| October 2008 | $2.44 | $5.70 |
| September 2008 | $4.13 | $9.66 |
| August 2008 | $6.03 | $14.11 |
| July 2008 | $5.44 | $12.73 |
| June 2008 | $5.13 | $12.02 |
| May 2008 | $6 | $14.05 |
| April 2008 | $5.60 | $13.11 |
| March 2008 | $5.37 | $12.57 |
| February 2008 | $6.66 | $15.60 |
| January 2008 | $7.10 | $16.61 |
| December 2007 | $8.06 | $18.88 |
| November 2007 | $7.38 | $17.27 |
| October 2007 | $7.53 | $17.63 |
| September 2007 | $7.68 | $17.98 |
| August 2007 | $8.78 | $20.56 |
| July 2007 | $11.61 | $27.17 |
| June 2007 | $11.85 | $27.74 |
| May 2007 | $11.16 | $26.12 |
| April 2007 | $10.11 | $23.66 |
| March 2007 | $9.18 | $21.50 |
| February 2007 | $11.28 | $26.41 |
| January 2007 | $10.06 | $23.54 |
| December 2006 | $10.58 | $24.77 |
| November 2006 | $10.35 | $24.22 |
| October 2006 | $11.46 | $26.83 |
| September 2006 | $10.42 | $24.39 |
| August 2006 | $11.14 | $26.07 |
| July 2006 | $11.31 | $26.48 |
| June 2006 | $12.58 | $29.45 |
| May 2006 | $12.71 | $29.75 |
| April 2006 | $14.91 | $34.91 |
| March 2006 | $12.44 | $29.12 |
| February 2006 | $10.71 | $25.08 |
| January 2006 | $9.87 | $23.10 |
HEES
Price: $94.64
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 24.77%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 2.49 USD
P/E Ratio: 38.01
Exchange: NMS
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 353186
Ebitda: 71.9 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12