H&E Equipment Services, Inc.
HEESNASDAQIndustrials
$94.64
+$0.00(+0.00%)
Market Cap$3.5B
P/E Ratio—
52W High$101.28
52W Low$40.92
H&E Equipment Services, Inc.（HEES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hees · 日线历史（复权）· FMP · 截至 2025年6月2日
5-Year High5Y
$101.28
Feb 20, 2025
-6.6% from here
5-Year Low5Y
$26.12
Jul 14, 2022
+262.3% from low
IPO Priceadj.
$15.02
Jan 31, 2006
+530.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$34.83
Jun 8, 2021
+171.7% in 5Y
10 Years Ago
$20.30
Jun 8, 2016
+366.2% in 10Y
Historical Price Data · HEES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | $94.64 | $94.64 | $94.64 | $94.64 | $94.64 | 0K | +0.00% |
| May 30, 2025 | $95.01 | $95.05 | $94.26 | $94.64 | $94.64 | 1.9M | -0.39% |
| May 29, 2025 | $95.31 | $95.31 | $94.73 | $95.24 | $95.24 | 146K | -0.07% |
| May 28, 2025 | $95.40 | $95.62 | $95.01 | $95.08 | $95.08 | 222K | -0.34% |
| May 27, 2025 | $95.04 | $95.68 | $94.98 | $95.46 | $95.46 | 432K | +0.44% |
| May 23, 2025 | $94.36 | $94.85 | $94.36 | $94.64 | $94.64 | 248K | +0.30% |
| May 22, 2025 | $94.09 | $95.07 | $94.09 | $94.96 | $94.96 | 310K | +0.92% |
| May 21, 2025 | $95.76 | $95.83 | $94.59 | $94.63 | $94.63 | 437K | -1.18% |
| May 20, 2025 | $95.90 | $96.39 | $95.88 | $95.93 | $95.93 | 445K | +0.03% |
| May 19, 2025 | $95.78 | $96.16 | $95.76 | $96.11 | $96.11 | 574K | +0.34% |
| May 16, 2025 | $95.84 | $96.45 | $95.65 | $96.29 | $96.29 | 380K | +0.47% |
| May 15, 2025 | $95.16 | $96.19 | $95.16 | $95.98 | $95.98 | 1.7M | +0.86% |
| May 14, 2025 | $95.06 | $95.41 | $94.64 | $95.02 | $95.02 | 447K | -0.04% |
| May 13, 2025 | $95.33 | $95.59 | $95.11 | $95.18 | $95.18 | 740K | -0.16% |
| May 12, 2025 | $93.68 | $94.86 | $93.24 | $94.85 | $94.85 | 1.2M | +1.25% |
| May 9, 2025 | $92.03 | $92.68 | $91.78 | $91.97 | $91.97 | 1.4M | -0.07% |
| May 8, 2025 | $91.07 | $92.17 | $90.85 | $91.68 | $91.68 | 724K | +0.67% |
| May 7, 2025 | $90.18 | $90.76 | $90.18 | $90.60 | $90.60 | 631K | +0.47% |
| May 6, 2025 | $89.86 | $90.29 | $89.86 | $90.19 | $90.19 | 560K | +0.37% |
| May 5, 2025 | $90.36 | $90.81 | $90.32 | $90.38 | $90.38 | 498K | +0.02% |
Showing 1–20 of 1,000 records
Annual Stock Price Performance · HEES
Jan 1 → Dec 31 · 5 years2025+90.6%$49.65 → $94.64
+90.6%
2024-5.7%$51.92 → $48.96
-5.7%
2023+13.9%$45.94 → $52.32
+13.9%
2022+2.3%$44.36 → $45.40
+2.3%
2021+26.5%$34.99 → $44.27
+26.5%
Best Year2025 · +90.6%
Worst Year2024 · -5.7%
Positive Years4 / 5
Avg Annual Return+25.5%
5Y Total Return+170.5%
5Y CAGR~+22.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in HEES?
If you invested $1,000 in HEES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,662
Total Return+366.2%
CAGR~+16.6% / yr
Profit+$3,662
Based on Jun 8, 2016 · $20.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H&E Equipment Services, Inc.（HEES）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $94.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HEES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HEES 历史股价FMP 日线复权 OHLCV