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 31, 2012 7.587 7.670 7.306 7.395 180,617 -0.12(-1.62%)
Jan 30, 2012 7.482 7.578 7.365 7.517 217,091 -0.10(-1.26%)
Jan 27, 2012 7.443 7.617 7.356 7.613 219,496 +0.13(+1.69%)
Jan 26, 2012 7.291 7.539 7.225 7.487 437,465 +0.30(+4.12%)
Jan 25, 2012 7.034 7.300 6.916 7.191 269,683 +0.13(+1.85%)
Jan 24, 2012 6.860 7.160 6.843 7.060 329,000 +0.13(+1.95%)
Jan 23, 2012 6.908 7.030 6.634 6.925 370,672 +0.02(+0.32%)
Jan 20, 2012 6.816 6.921 6.642 6.903 274,797 +0.05(+0.76%)
Jan 19, 2012 7.078 7.134 6.786 6.851 399,928 -0.21(-2.96%)
Jan 18, 2012 6.769 7.121 6.694 7.060 267,016 +0.30(+4.38%)
Jan 17, 2012 6.681 6.947 6.638 6.764 577,363 +0.17(+2.51%)
Jan 13, 2012 6.560 6.625 6.381 6.599 247,848 -0.07(-0.98%)
Jan 12, 2012 6.568 6.721 6.503 6.664 190,248 +0.13(+1.93%)
Jan 11, 2012 6.451 6.590 6.368 6.538 297,865 +0.06(+0.87%)
Jan 10, 2012 6.116 6.486 6.107 6.481 429,573 +0.47(+7.90%)
Jan 09, 2012 6.055 6.076 5.933 6.007 309,545 +0.00(+0.00%)
Jan 06, 2012 6.059 6.111 5.985 6.007 250,134 -0.03(-0.50%)
Jan 05, 2012 5.976 6.116 5.881 6.037 981,932 +0.01(+0.22%)
Jan 04, 2012 5.994 6.094 5.933 6.024 191,151 +0.18(+3.13%)
Dec 30, 2011 5.989 5.981 5.824 5.841 134,278 -0.15(-2.47%)
Dec 29, 2011 5.998 6.050 5.885 5.989 191,456 +0.00(+0.07%)
Dec 28, 2011 6.046 6.076 5.959 5.985 173,458 -0.09(-1.50%)
Dec 27, 2011 6.015 6.211 5.887 6.076 85,187 +0.02(+0.29%)
Dec 23, 2011 6.237 6.237 6.050 6.059 160,958 -0.09(-1.42%)
Dec 21, 2011 6.168 6.190 5.859 6.146 186,898 +0.00(+0.00%)
Dec 20, 2011 5.780 6.163 5.680 6.146 496,837 +0.54(+9.54%)
Dec 19, 2011 5.850 5.941 5.589 5.611 182,944 -0.17(-3.01%)
Dec 16, 2011 5.476 6.068 5.476 5.785 768,246 +0.54(+10.38%)
Dec 15, 2011 5.424 5.441 5.223 5.241 265,729 -0.08(-1.55%)
Dec 14, 2011 5.458 5.463 5.249 5.323 269,366 -0.20(-3.62%)
Dec 13, 2011 5.754 5.833 5.410 5.524 559,377 -0.14(-2.53%)
Dec 12, 2011 5.802 5.872 5.554 5.667 357,244 -0.25(-4.26%)
Dec 09, 2011 5.511 5.994 5.497 5.920 277,382 +0.41(+7.51%)
Dec 08, 2011 5.393 5.537 5.302 5.506 327,683 +0.03(+0.48%)
Dec 07, 2011 5.558 5.558 5.380 5.480 171,857 -0.13(-2.33%)
Dec 06, 2011 5.902 5.902 5.589 5.611 237,267 -0.28(-4.80%)
Dec 05, 2011 5.981 6.020 5.667 5.894 247,609 +0.10(+1.73%)
Dec 02, 2011 5.728 5.876 5.589 5.793 256,528 +0.21(+3.74%)
Dec 01, 2011 5.502 5.667 5.432 5.585 175,721 +0.05(+0.94%)
Nov 30, 2011 5.315 5.537 5.219 5.532 501,181 +0.59(+11.88%)
Nov 29, 2011 5.093 5.132 4.910 4.945 192,205 -0.17(-3.24%)
Nov 28, 2011 5.006 5.158 4.945 5.110 357,828 +0.39(+8.20%)
Nov 25, 2011 4.684 4.884 4.684 4.723 145,049 -0.01(-0.18%)
Nov 23, 2011 4.862 4.945 4.710 4.731 258,127 -0.22(-4.40%)
Nov 22, 2011 5.188 5.188 4.936 4.949 131,172 -0.23(-4.45%)
Nov 21, 2011 5.332 5.363 5.149 5.180 199,419 -0.33(-6.00%)
Nov 18, 2011 5.358 5.528 5.336 5.511 166,116 +0.17(+3.18%)
Nov 17, 2011 5.641 5.689 5.302 5.341 302,759 -0.32(-5.69%)
Nov 16, 2011 5.846 6.072 5.645 5.663 236,446 -0.32(-5.38%)
Nov 15, 2011 5.685 6.007 5.385 5.985 309,651 +0.22(+3.77%)
Nov 14, 2011 5.785 5.837 5.628 5.767 247,228 -0.07(-1.12%)
Nov 11, 2011 5.828 5.923 5.733 5.833 245,604 +0.10(+1.82%)
Nov 10, 2011 5.363 5.741 5.215 5.728 271,928 +0.51(+9.85%)
Nov 09, 2011 5.541 5.654 5.215 5.215 303,147 -0.59(-10.13%)
Nov 08, 2011 5.293 5.898 5.280 5.802 440,291 +0.57(+10.99%)
Nov 07, 2011 5.302 5.376 5.158 5.228 378,008 -0.07(-1.40%)
Nov 04, 2011 5.197 5.350 5.093 5.302 459,584 +0.00(+0.00%)
Nov 03, 2011 4.875 5.702 4.792 5.302 917,577 +0.58(+12.26%)
Nov 02, 2011 4.592 4.727 4.414 4.723 213,640 +0.28(+6.27%)
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.