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 (%)
Nov 30, 2010 4.318 4.379 4.248 4.331 246,739 -0.07(-1.68%)
Nov 29, 2010 4.335 4.448 4.322 4.405 136,573 +0.05(+1.20%)
Nov 26, 2010 4.392 4.396 4.274 4.353 72,324 -0.09(-1.96%)
Nov 24, 2010 4.401 4.440 4.440 4.440 122,139 +0.10(+2.41%)
Nov 23, 2010 4.309 4.396 4.200 4.335 98,391 -0.06(-1.29%)
Nov 22, 2010 4.353 4.405 4.309 4.392 224,098 +0.03(+0.80%)
Nov 19, 2010 4.470 4.470 4.344 4.357 166,509 -0.11(-2.53%)
Nov 18, 2010 4.457 4.544 4.422 4.470 141,575 +0.10(+2.39%)
Nov 17, 2010 4.331 4.383 4.305 4.366 92,532 +0.04(+0.91%)
Nov 16, 2010 4.453 4.536 4.261 4.327 165,284 -0.20(-4.33%)
Nov 15, 2010 4.596 4.596 4.470 4.522 91,733 -0.02(-0.38%)
Nov 12, 2010 4.605 4.631 4.514 4.540 159,486 -0.12(-2.61%)
Nov 11, 2010 4.592 4.827 4.509 4.662 173,853 +0.00(+0.09%)
Nov 10, 2010 4.392 4.679 4.370 4.657 430,182 +0.29(+6.68%)
Nov 09, 2010 4.536 4.562 4.357 4.366 348,378 -0.03(-0.69%)
Nov 08, 2010 4.444 4.467 4.353 4.396 82,573 -0.08(-1.85%)
Nov 05, 2010 4.562 4.596 4.449 4.479 100,801 -0.07(-1.44%)
Nov 04, 2010 4.274 4.553 4.233 4.544 254,378 +0.37(+8.75%)
Nov 03, 2010 4.179 4.244 4.118 4.179 70,941 -0.03(-0.72%)
Nov 02, 2010 4.079 4.248 4.079 4.209 206,509 +0.20(+4.99%)
Nov 01, 2010 4.235 4.270 3.939 4.009 102,537 -0.22(-5.25%)
Oct 29, 2010 4.179 4.301 4.174 4.231 537,976 +0.01(+0.31%)
Oct 28, 2010 4.296 4.366 4.209 4.218 99,691 -0.04(-1.02%)
Oct 27, 2010 4.070 4.292 4.052 4.261 166,624 +0.17(+4.26%)
Oct 25, 2010 3.991 4.129 3.991 4.087 108,164 +0.16(+3.99%)
Oct 22, 2010 3.965 4.011 3.913 3.931 95,029 -0.00(-0.11%)
Oct 21, 2010 4.052 4.148 3.830 3.935 163,212 -0.09(-2.27%)
Oct 20, 2010 3.826 4.074 3.817 4.026 216,248 +0.24(+6.20%)
Oct 19, 2010 3.913 3.983 3.722 3.791 265,111 -0.22(-5.43%)
Oct 18, 2010 3.896 4.057 3.896 4.009 120,981 +0.13(+3.48%)
Oct 15, 2010 3.830 3.948 3.796 3.874 257,916 +0.12(+3.13%)
Oct 14, 2010 3.843 3.878 3.717 3.756 122,295 -0.08(-2.04%)
Oct 13, 2010 3.709 3.887 3.639 3.835 372,255 +0.15(+4.01%)
Oct 12, 2010 3.591 3.791 3.558 3.687 142,919 +0.07(+1.93%)
Oct 11, 2010 3.661 3.691 3.617 3.617 113,710 -0.12(-3.26%)
Oct 08, 2010 3.613 3.769 3.600 3.739 66,523 +0.12(+3.25%)
Oct 07, 2010 3.648 3.665 3.574 3.621 73,776 +0.02(+0.60%)
Oct 06, 2010 3.569 3.652 3.500 3.600 129,723 +0.03(+0.85%)
Oct 05, 2010 3.347 3.582 3.312 3.569 179,144 +0.29(+8.75%)
Oct 04, 2010 3.469 3.469 3.269 3.282 139,337 -0.19(-5.51%)
Oct 01, 2010 3.513 3.517 3.365 3.473 83,772 +0.00(+0.13%)
Sep 30, 2010 3.565 3.643 3.443 3.469 161,112 -0.06(-1.73%)
Sep 29, 2010 3.508 3.561 3.452 3.530 95,500 -0.00(-0.12%)
Sep 28, 2010 3.482 3.552 3.373 3.534 69,864 +0.07(+2.14%)
Sep 27, 2010 3.574 3.602 3.439 3.460 98,186 -0.10(-2.81%)
Sep 24, 2010 3.469 3.574 3.443 3.561 141,717 +0.17(+5.14%)
Sep 23, 2010 3.434 3.604 3.360 3.386 98,986 -0.10(-2.75%)
Sep 22, 2010 3.617 3.687 3.413 3.482 99,486 -0.17(-4.65%)
Sep 21, 2010 3.669 3.695 3.587 3.652 111,017 -0.01(-0.36%)
Sep 20, 2010 3.413 3.674 3.378 3.665 202,252 +0.25(+7.40%)
Sep 17, 2010 3.521 3.521 3.317 3.413 281,519 -0.10(-2.85%)
Sep 15, 2010 3.530 3.543 3.360 3.513 125,387 -0.05(-1.47%)
Sep 14, 2010 3.691 3.691 3.543 3.565 98,384 -0.13(-3.53%)
Sep 13, 2010 3.530 3.843 3.478 3.695 243,109 +0.23(+6.52%)
Sep 10, 2010 3.434 3.500 3.382 3.469 124,337 +0.11(+3.24%)
Sep 09, 2010 3.456 3.465 3.330 3.360 50,593 -0.02(-0.52%)
Sep 08, 2010 3.282 3.382 3.265 3.378 80,838 +0.10(+3.19%)
Sep 07, 2010 3.434 3.434 3.269 3.273 123,356 -0.17(-4.93%)
Sep 03, 2010 3.286 3.456 3.243 3.443 182,653 +0.23(+7.04%)
Sep 02, 2010 3.130 3.225 3.099 3.217 85,043 +0.07(+2.35%)
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.