H&E Equipment Services, Inc. (HEES) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HEES Historical Return
If you invested $1000 in H&E Equipment Services, Inc. (HEES) 10 years ago, it would be worth $7,886.67 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $3,191.91. This corresponds to total returns of 688.67%, 219.19%, respectively, with annualized returns of 22.93%, 26.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HEES Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0 |
| May 30, 2025 | 95.01 | 94.64 | 94.64 | 95.05 | 94.26 | 1.86M |
| May 29, 2025 | 95.31 | 95.24 | 95.24 | 95.31 | 94.73 | 145,923 |
| May 28, 2025 | 95.4 | 95.08 | 95.08 | 95.62 | 95.01 | 222,428 |
| May 27, 2025 | 95.04 | 95.46 | 95.46 | 95.68 | 94.98 | 431,948 |
| May 23, 2025 | 94.36 | 94.64 | 94.64 | 94.85 | 94.36 | 247,827 |
| May 22, 2025 | 94.09 | 94.96 | 94.96 | 95.07 | 94.09 | 309,900 |
| May 21, 2025 | 95.76 | 94.63 | 94.63 | 95.83 | 94.59 | 437,049 |
| May 20, 2025 | 95.9 | 95.93 | 95.93 | 96.39 | 95.88 | 445,000 |
| May 19, 2025 | 95.78 | 96.11 | 96.11 | 96.16 | 95.76 | 573,800 |
| May 16, 2025 | 95.84 | 96.29 | 96.29 | 96.45 | 95.65 | 379,800 |
| May 15, 2025 | 95.16 | 95.98 | 95.98 | 96.19 | 95.16 | 1.7M |
| May 14, 2025 | 95.06 | 95.02 | 95.02 | 95.41 | 94.64 | 446,800 |
| May 13, 2025 | 95.33 | 95.18 | 95.18 | 95.59 | 95.11 | 740,118 |
| May 12, 2025 | 93.68 | 94.85 | 94.85 | 94.86 | 93.24 | 1.19M |
| May 09, 2025 | 92.03 | 91.97 | 91.97 | 92.68 | 91.78 | 1.39M |
| May 08, 2025 | 91.07 | 91.68 | 91.68 | 92.17 | 90.85 | 724,100 |
| May 07, 2025 | 90.18 | 90.6 | 90.6 | 90.76 | 90.18 | 630,500 |
| May 06, 2025 | 89.86 | 90.19 | 90.19 | 90.29 | 89.86 | 560,000 |
| May 05, 2025 | 90.36 | 90.38 | 90.38 | 90.81 | 90.32 | 497,700 |
| May 02, 2025 | 90.29 | 90.72 | 90.72 | 90.93 | 90.27 | 712,426 |
| May 01, 2025 | 89.88 | 90.09 | 90.09 | 90.67 | 89.79 | 589,206 |
| April 30, 2025 | 88.99 | 89.81 | 89.81 | 90.13 | 88.89 | 558,605 |
| April 29, 2025 | 89.51 | 89.62 | 89.62 | 90.18 | 88.87 | 492,247 |
| April 28, 2025 | 89.72 | 90.38 | 90.38 | 90.47 | 89.6 | 528,439 |
| April 25, 2025 | 89.6 | 89.72 | 89.72 | 90.11 | 89.31 | 353,323 |
| April 24, 2025 | 89.97 | 90.3 | 90.3 | 90.64 | 89.85 | 497,129 |
| April 23, 2025 | 90.22 | 89.97 | 89.97 | 91.3 | 89.65 | 597,000 |
| April 22, 2025 | 89.53 | 89.3 | 89.3 | 89.72 | 88.02 | 1.22M |
| April 21, 2025 | 89.83 | 89.88 | 89.88 | 90.44 | 89.01 | 552,528 |
| April 17, 2025 | 90.69 | 90.73 | 90.73 | 91.22 | 90.6 | 442,103 |
| April 16, 2025 | 90.88 | 90.69 | 90.69 | 91.5 | 90.27 | 950,900 |
| April 15, 2025 | 91.66 | 90.96 | 90.96 | 91.83 | 90.74 | 517,035 |
| April 14, 2025 | 90.45 | 91.66 | 91.66 | 91.95 | 90.45 | 731,209 |
| April 11, 2025 | 91.89 | 90.93 | 90.93 | 92.46 | 90.3 | 1.96M |
| April 10, 2025 | 91.83 | 91.98 | 91.98 | 93.25 | 91.23 | 677,100 |
| April 09, 2025 | 90.77 | 93.64 | 93.64 | 94.42 | 90.6 | 2.39M |
| April 08, 2025 | 92.99 | 90.99 | 90.99 | 93.63 | 90.5 | 1.56M |
| April 07, 2025 | 92.02 | 92.15 | 92.15 | 93.33 | 90.43 | 1.55M |
| April 04, 2025 | 93.01 | 93.08 | 93.08 | 93.46 | 91.06 | 1.21M |
| April 03, 2025 | 92.77 | 94.17 | 94.17 | 94.88 | 92.77 | 752,013 |
| April 02, 2025 | 94.63 | 95.94 | 95.94 | 95.94 | 94.63 | 239,625 |
| April 01, 2025 | 94.05 | 95.24 | 95.24 | 95.55 | 94 | 420,100 |
| March 31, 2025 | 94.8 | 94.79 | 94.79 | 95.15 | 94.11 | 604,039 |
| March 28, 2025 | 95.66 | 95.43 | 95.43 | 95.66 | 95 | 332,700 |
| March 27, 2025 | 95.6 | 95.48 | 95.48 | 95.82 | 95.27 | 322,200 |
| March 26, 2025 | 96.32 | 95.67 | 95.67 | 96.32 | 95.29 | 322,300 |
| March 25, 2025 | 95.5 | 95.99 | 95.99 | 96.22 | 95.44 | 402,012 |
| March 24, 2025 | 96.29 | 95.97 | 95.97 | 96.29 | 95.48 | 565,701 |
| March 21, 2025 | 94.07 | 95.03 | 95.03 | 95.17 | 94.07 | 696,418 |
| March 20, 2025 | 93.68 | 95.08 | 95.08 | 95.28 | 93.68 | 491,800 |
| March 19, 2025 | 94.23 | 94.65 | 94.65 | 94.8 | 93.76 | 368,117 |
| March 18, 2025 | 93.4 | 93.81 | 93.81 | 94.03 | 93.4 | 404,300 |
| March 17, 2025 | 93.65 | 93.89 | 93.89 | 94.15 | 93.62 | 598,602 |
| March 14, 2025 | 93.52 | 94.01 | 94.01 | 94.01 | 93.06 | 653,000 |
| March 13, 2025 | 92.89 | 92.95 | 92.95 | 93.83 | 92.62 | 2.97M |
| March 12, 2025 | 94.58 | 93.09 | 93.09 | 94.58 | 92.91 | 1.15M |
| March 11, 2025 | 92.99 | 93.82 | 93.82 | 94.09 | 92.33 | 1.08M |
| March 10, 2025 | 93.5 | 93.4 | 93.4 | 94.16 | 93.04 | 611,810 |
| March 07, 2025 | 94 | 94.15 | 94.15 | 94.47 | 93.43 | 629,607 |
AD
