50,250$
-3,18%
Echtzeit-Aktienkurs H & E Equipment Services Inc.
Bid:
Ask:
Aktienkurse zur H & E Equipment Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 51,74 | 52,77 | 50,15 | 50,25 | -3,18% | 185.349,00 |
| 01.11.2024 | 52,66 | 53,28 | 51,78 | 51,90 | -0,67% | 288.639,00 |
| 31.10.2024 | 52,73 | 53,13 | 52,15 | 52,25 | -1,29% | 361.212,00 |
| 30.10.2024 | 52,50 | 53,80 | 51,85 | 52,94 | -0,16% | 336.800,00 |
| 29.10.2024 | 53,53 | 53,53 | 50,83 | 53,02 | -6,31% | 513.011,00 |
| 28.10.2024 | 56,13 | 56,97 | 55,55 | 56,59 | 2,04% | 383.345,00 |
| 25.10.2024 | 56,31 | 56,98 | 55,26 | 55,46 | -1,19% | 420.150,00 |
| 24.10.2024 | 54,63 | 56,27 | 54,22 | 56,13 | 2,65% | 456.609,00 |
| 23.10.2024 | 53,69 | 54,72 | 53,60 | 54,68 | 1,35% | 513.019,00 |
| 22.10.2024 | 50,93 | 54,39 | 50,78 | 53,95 | 5,70% | 319.632,00 |
| 21.10.2024 | 51,82 | 51,98 | 50,42 | 51,04 | -1,03% | 184.266,00 |
| 18.10.2024 | 52,05 | 52,19 | 51,25 | 51,57 | -0,73% | 311.137,00 |
| 17.10.2024 | 52,06 | 52,13 | 51,22 | 51,95 | 0,13% | 194.544,00 |
| 16.10.2024 | 51,33 | 53,19 | 51,10 | 51,88 | 2,25% | 171.052,00 |
| 15.10.2024 | 52,19 | 53,07 | 50,73 | 50,74 | -3,46% | 151.093,00 |
| 14.10.2024 | 51,69 | 52,81 | 51,40 | 52,56 | 1,68% | 141.798,00 |
| 11.10.2024 | 51,58 | 52,25 | 51,34 | 51,69 | 0,60% | 280.510,00 |
| 10.10.2024 | 51,52 | 51,58 | 50,65 | 51,38 | -1,29% | 315.657,00 |
| 09.10.2024 | 51,15 | 52,10 | 51,07 | 52,05 | 1,42% | 291.075,00 |
| 08.10.2024 | 50,57 | 51,65 | 50,55 | 51,32 | 1,04% | 342.122,00 |
| 07.10.2024 | 50,28 | 51,20 | 50,09 | 50,79 | 0,65% | 208.887,00 |
| 04.10.2024 | 50,32 | 50,50 | 49,31 | 50,46 | 2,92% | 213.244,00 |
| 03.10.2024 | 48,69 | 49,09 | 47,80 | 49,03 | 0,08% | 239.768,00 |
| 02.10.2024 | 48,94 | 49,72 | 48,73 | 48,99 | -0,63% | 216.171,00 |
| 01.10.2024 | 48,41 | 49,36 | 47,79 | 49,30 | 1,36% | 239.804,00 |
| 30.09.2024 | 47,76 | 48,87 | 47,64 | 48,64 | 1,21% | 244.449,00 |
| 27.09.2024 | 48,26 | 48,63 | 47,54 | 48,06 | 1,07% | 152.276,00 |
| 26.09.2024 | 47,90 | 48,84 | 47,38 | 47,55 | 1,04% | 150.719,00 |
| 25.09.2024 | 47,96 | 48,08 | 46,92 | 47,06 | -1,51% | 150.697,00 |
| 24.09.2024 | 47,94 | 48,05 | 46,86 | 47,78 | 0,23% | 111.683,00 |
| 23.09.2024 | 48,31 | 49,32 | 47,46 | 47,67 | -0,91% | 174.456,00 |
| 20.09.2024 | 48,28 | 48,84 | 47,55 | 48,11 | -0,55% | 306.698,00 |
| 19.09.2024 | 48,82 | 48,82 | 46,94 | 48,38 | 3,30% | 165.572,00 |
| 18.09.2024 | 46,18 | 49,24 | 45,92 | 46,83 | 1,43% | 293.043,00 |
| 17.09.2024 | 45,39 | 47,00 | 45,39 | 46,17 | 2,94% | 163.208,00 |
| 16.09.2024 | 43,89 | 44,93 | 43,16 | 44,85 | 2,82% | 573.765,00 |
| 13.09.2024 | 43,61 | 44,68 | 43,43 | 43,62 | 2,01% | 315.812,00 |
| 12.09.2024 | 42,62 | 43,28 | 42,19 | 42,76 | 1,33% | 222.752,00 |
| 11.09.2024 | 42,77 | 43,00 | 40,93 | 42,20 | -2,09% | 430.686,00 |
| 10.09.2024 | 43,11 | 43,21 | 42,61 | 43,10 | 0,26% | 166.683,00 |
| 09.09.2024 | 43,34 | 44,17 | 42,84 | 42,99 | -1,01% | 242.918,00 |
| 06.09.2024 | 44,53 | 45,34 | 43,26 | 43,43 | -2,51% | 159.042,00 |
| 05.09.2024 | 45,42 | 45,42 | 43,81 | 44,55 | -0,96% | 271.239,00 |
| 04.09.2024 | 44,43 | 45,18 | 44,26 | 44,98 | 0,47% | 240.403,00 |
| 03.09.2024 | 47,43 | 47,56 | 44,52 | 44,77 | -7,02% | 216.546,00 |
| 30.08.2024 | 48,02 | 48,27 | 46,90 | 48,15 | 0,86% | 174.453,00 |
| 29.08.2024 | 47,64 | 48,27 | 46,80 | 47,74 | 1,34% | 148.232,00 |
| 28.08.2024 | 47,40 | 47,74 | 47,02 | 47,11 | -1,61% | 141.885,00 |
| 27.08.2024 | 48,54 | 48,61 | 47,46 | 47,88 | -1,76% | 157.287,00 |
| 26.08.2024 | 49,02 | 49,39 | 48,38 | 48,74 | 0,39% | 140.301,00 |
| 23.08.2024 | 46,70 | 49,08 | 46,70 | 48,55 | 4,63% | 214.292,00 |
| 22.08.2024 | 46,63 | 46,73 | 46,14 | 46,40 | -0,45% | 92.903,00 |
| 21.08.2024 | 46,29 | 46,99 | 45,72 | 46,61 | 1,75% | 181.809,00 |
| 20.08.2024 | 46,13 | 46,46 | 45,45 | 45,81 | -0,84% | 150.613,00 |
| 19.08.2024 | 46,01 | 46,64 | 45,72 | 46,20 | 0,72% | 113.299,00 |
| 16.08.2024 | 45,75 | 46,37 | 45,56 | 45,87 | -0,26% | 209.316,00 |
| 15.08.2024 | 46,01 | 46,72 | 45,55 | 45,99 | 3,02% | 164.268,00 |
| 14.08.2024 | 45,02 | 45,73 | 44,19 | 44,64 | -0,47% | 175.901,00 |
| 13.08.2024 | 44,74 | 45,08 | 43,86 | 44,85 | 1,26% | 191.207,00 |
| 12.08.2024 | 44,71 | 44,71 | 44,02 | 44,29 | -0,87% | 159.766,00 |
| 09.08.2024 | 45,08 | 45,43 | 44,52 | 44,68 | -1,76% | 134.070,00 |
| 08.08.2024 | 45,45 | 45,61 | 44,41 | 45,48 | 1,74% | 182.293,00 |
| 07.08.2024 | 46,77 | 46,77 | 44,31 | 44,70 | -2,17% | 362.537,00 |
| 06.08.2024 | 45,50 | 46,24 | 44,65 | 45,69 | 0,82% | 274.156,00 |
| 05.08.2024 | 43,64 | 46,37 | 43,17 | 45,32 | -1,48% | 415.271,00 |
| 02.08.2024 | 45,88 | 46,29 | 45,39 | 46,00 | -5,58% | 345.339,00 |
| 01.08.2024 | 52,23 | 52,72 | 48,34 | 48,72 | -6,92% | 373.180,00 |
| 31.07.2024 | 50,54 | 53,72 | 49,46 | 52,34 | 4,03% | 356.962,00 |
| 30.07.2024 | 45,11 | 52,21 | 45,00 | 50,31 | -5,00% | 467.867,00 |
| 29.07.2024 | 53,47 | 53,75 | 52,57 | 52,96 | -0,60% | 279.277,00 |
| 26.07.2024 | 53,34 | 54,10 | 52,51 | 53,28 | 1,83% | 150.965,00 |
| 25.07.2024 | 51,29 | 54,00 | 50,98 | 52,32 | 2,35% | 480.013,00 |
| 24.07.2024 | 54,07 | 54,84 | 51,00 | 51,12 | -5,73% | 358.090,00 |
| 23.07.2024 | 52,69 | 54,48 | 52,19 | 54,23 | 2,07% | 342.135,00 |
| 22.07.2024 | 52,23 | 53,17 | 51,19 | 53,13 | 3,21% | 323.780,00 |
| 19.07.2024 | 52,46 | 52,46 | 50,92 | 51,48 | -1,64% | 197.102,00 |
| 18.07.2024 | 52,45 | 55,13 | 51,75 | 52,34 | -1,30% | 320.108,00 |
| 17.07.2024 | 52,87 | 53,80 | 52,28 | 53,03 | -0,71% | 350.992,00 |
| 16.07.2024 | 50,86 | 54,07 | 50,34 | 53,41 | 7,42% | 563.650,00 |
| 15.07.2024 | 47,85 | 50,26 | 47,40 | 49,72 | 5,14% | 323.255,00 |
| 12.07.2024 | 47,31 | 48,33 | 47,06 | 47,29 | 1,50% | 248.642,00 |
| 11.07.2024 | 44,62 | 46,62 | 44,62 | 46,59 | 6,35% | 241.285,00 |
| 10.07.2024 | 43,64 | 44,01 | 43,32 | 43,81 | 1,15% | 226.735,00 |
| 09.07.2024 | 43,18 | 43,61 | 42,78 | 43,31 | -0,21% | 242.101,00 |
| 08.07.2024 | 43,09 | 43,48 | 42,84 | 43,40 | 1,66% | 235.649,00 |
| 05.07.2024 | 43,30 | 43,37 | 42,37 | 42,69 | -1,93% | 221.135,00 |
| 03.07.2024 | 43,59 | 43,70 | 42,81 | 43,53 | 0,48% | 118.202,00 |
| 02.07.2024 | 42,66 | 43,43 | 42,53 | 43,32 | 1,33% | 124.640,00 |
| 01.07.2024 | 44,17 | 44,28 | 42,65 | 42,75 | -3,21% | 242.409,00 |
| 28.06.2024 | 43,80 | 44,48 | 43,74 | 44,17 | 0,84% | 382.709,00 |
| 27.06.2024 | 43,78 | 44,07 | 43,46 | 43,80 | 0,02% | 193.630,00 |
| 26.06.2024 | 43,37 | 43,80 | 42,92 | 43,79 | 0,46% | 173.986,00 |
| 25.06.2024 | 43,91 | 43,91 | 42,82 | 43,59 | -1,38% | 139.251,00 |
| 24.06.2024 | 43,48 | 44,38 | 43,42 | 44,20 | 1,56% | 137.752,00 |
| 21.06.2024 | 43,77 | 43,97 | 43,40 | 43,52 | -0,43% | 206.590,00 |
| 20.06.2024 | 43,67 | 43,96 | 43,44 | 43,71 | -0,64% | 157.424,00 |
| 18.06.2024 | 43,42 | 44,13 | 42,95 | 43,99 | 1,01% | 129.402,00 |
| 17.06.2024 | 42,94 | 43,60 | 42,23 | 43,55 | 1,35% | 339.558,00 |
| 14.06.2024 | 44,19 | 44,21 | 42,44 | 42,97 | -4,60% | 290.332,00 |
| 13.06.2024 | 45,05 | 45,52 | 44,40 | 45,04 | 0,09% | 156.456,00 |