Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.436 4.758 4.436 4.615 264,163 +0.21(+4.74%)
Jan 28, 2010 4.445 4.445 4.258 4.406 136,908 -0.02(-0.39%)
Jan 27, 2010 4.202 4.441 4.202 4.423 88,315 +0.20(+4.74%)
Jan 26, 2010 4.419 4.528 4.223 4.223 102,294 -0.23(-5.08%)
Jan 25, 2010 4.415 4.493 4.302 4.449 102,786 +0.07(+1.69%)
Jan 22, 2010 4.680 4.763 4.358 4.375 172,948 -0.30(-6.51%)
Jan 21, 2010 4.902 4.924 4.671 4.680 140,067 -0.23(-4.61%)
Jan 20, 2010 4.967 4.984 4.784 4.906 118,122 -0.12(-2.34%)
Jan 19, 2010 4.841 5.041 4.841 5.024 172,400 +0.20(+4.24%)
Jan 15, 2010 4.897 4.819 4.819 4.819 224,168 -0.06(-1.16%)
Jan 14, 2010 4.745 4.897 4.745 4.876 122,529 +0.10(+2.09%)
Jan 13, 2010 4.702 4.784 4.693 4.776 82,471 +0.10(+2.23%)
Jan 12, 2010 4.693 4.754 4.641 4.671 136,467 -0.07(-1.56%)
Jan 11, 2010 4.784 4.784 4.676 4.745 176,212 -0.04(-0.82%)
Jan 08, 2010 4.697 4.819 4.589 4.784 361,431 +0.07(+1.38%)
Jan 07, 2010 4.597 4.723 4.580 4.719 158,362 +0.11(+2.36%)
Jan 06, 2010 4.593 4.710 4.571 4.610 187,579 +0.03(+0.57%)
Jan 05, 2010 4.689 4.741 4.563 4.584 185,354 -0.13(-2.68%)
Jan 04, 2010 4.636 4.719 4.623 4.710 192,904 +0.14(+3.14%)
Dec 31, 2009 4.636 4.567 4.567 4.567 170,598 -0.06(-1.32%)
Dec 30, 2009 4.619 4.750 4.554 4.628 217,181 +0.00(+0.00%)
Dec 29, 2009 4.763 4.763 4.571 4.628 178,953 -0.13(-2.83%)
Dec 28, 2009 4.784 4.802 4.684 4.763 348,542 +0.01(+0.18%)
Dec 24, 2009 4.784 4.784 4.728 4.754 43,249 -0.02(-0.46%)
Dec 23, 2009 4.741 4.784 4.619 4.776 157,141 +0.08(+1.76%)
Dec 22, 2009 4.771 4.771 4.671 4.693 154,922 -0.08(-1.73%)
Dec 21, 2009 4.828 4.919 4.715 4.776 252,568 -0.01(-0.18%)
Dec 18, 2009 4.797 4.802 4.593 4.784 670,198 +0.06(+1.20%)
Dec 17, 2009 4.806 4.871 4.667 4.728 205,196 -0.10(-2.16%)
Dec 16, 2009 4.889 4.900 4.723 4.832 280,615 +0.00(+0.00%)
Dec 15, 2009 5.002 5.002 4.832 4.832 587,536 -0.17(-3.48%)
Dec 14, 2009 5.080 5.132 4.897 5.006 212,698 +0.10(+2.13%)
Dec 11, 2009 4.828 5.041 4.745 4.902 196,933 +0.11(+2.27%)
Dec 10, 2009 4.854 4.989 4.767 4.793 225,686 -0.03(-0.54%)
Dec 09, 2009 4.741 4.928 4.558 4.819 236,209 +0.10(+2.03%)
Dec 08, 2009 4.832 4.850 4.702 4.723 169,828 -0.13(-2.69%)
Dec 07, 2009 4.706 4.937 4.556 4.854 246,376 +0.13(+2.86%)
Dec 04, 2009 4.558 4.819 4.558 4.719 228,530 +0.27(+5.96%)
Dec 03, 2009 4.476 4.654 4.358 4.454 326,571 +0.01(+0.20%)
Dec 02, 2009 4.249 4.519 4.249 4.445 147,666 +0.20(+4.71%)
Dec 01, 2009 4.080 4.275 4.006 4.245 246,804 +0.22(+5.40%)
Nov 30, 2009 4.097 4.097 3.806 4.028 371,200 -0.09(-2.22%)
Nov 27, 2009 4.101 4.245 4.101 4.119 82,124 -0.15(-3.47%)
Nov 25, 2009 4.362 4.397 4.262 4.267 61,013 -0.05(-1.21%)
Nov 24, 2009 4.402 4.402 4.258 4.319 267,853 -0.08(-1.88%)
Nov 23, 2009 4.362 4.519 4.362 4.402 84,388 +0.12(+2.74%)
Nov 20, 2009 4.215 4.397 4.202 4.284 206,757 +0.03(+0.61%)
Nov 19, 2009 4.402 4.441 4.197 4.258 367,522 -0.20(-4.39%)
Nov 18, 2009 4.449 4.493 4.380 4.454 77,077 +0.00(+0.00%)
Nov 17, 2009 4.671 4.671 4.449 4.454 115,583 -0.26(-5.45%)
Nov 16, 2009 4.532 4.754 4.454 4.710 166,064 +0.23(+5.15%)
Nov 13, 2009 4.323 4.519 4.271 4.480 210,024 +0.16(+3.62%)
Nov 12, 2009 4.549 4.549 4.297 4.323 210,578 -0.27(-5.78%)
Nov 11, 2009 4.750 4.815 4.497 4.589 129,100 -0.10(-2.13%)
Nov 10, 2009 4.784 4.810 4.641 4.689 231,719 -0.12(-2.44%)
Nov 09, 2009 4.515 4.819 4.489 4.806 221,690 +0.31(+6.87%)
Nov 06, 2009 4.419 4.523 4.358 4.497 154,860 +0.00(+0.00%)
Nov 05, 2009 4.215 4.519 4.202 4.497 238,239 +0.30(+7.26%)
Nov 04, 2009 4.593 4.593 4.141 4.193 663,027 -0.54(-11.40%)
Nov 03, 2009 4.515 4.736 4.476 4.732 220,531 +0.16(+3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.