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

H&E Equip Services (NQ: HEES )

48.09 -0.29 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 5.099 5.365 5.082 5.163 158,093 -0.04(-0.83%)
Jul 28, 2011 5.189 5.409 4.828 5.206 292,166 +0.04(+0.83%)
Jul 27, 2011 5.551 5.563 5.099 5.163 353,713 -0.43(-7.69%)
Jul 26, 2011 5.675 5.675 5.499 5.594 182,900 -0.06(-1.07%)
Jul 25, 2011 5.753 5.908 5.637 5.654 209,886 -0.21(-3.52%)
Jul 22, 2011 5.688 5.959 5.383 5.860 393,295 +0.49(+9.13%)
Jul 21, 2011 5.318 5.464 5.236 5.370 905,014 +0.06(+1.13%)
Jul 20, 2011 5.297 5.400 5.245 5.310 377,628 -0.00(-0.08%)
Jul 19, 2011 5.314 5.357 5.249 5.314 358,552 +0.01(+0.24%)
Jul 18, 2011 5.434 5.434 5.288 5.301 305,532 -0.16(-2.92%)
Jul 15, 2011 5.602 5.606 5.318 5.460 336,064 -0.11(-2.01%)
Jul 14, 2011 5.951 5.951 5.546 5.572 498,004 -0.37(-6.30%)
Jul 13, 2011 5.921 6.149 5.873 5.946 322,744 +0.05(+0.88%)
Jul 12, 2011 5.852 5.968 5.852 5.895 222,194 -0.01(-0.22%)
Jul 11, 2011 6.028 6.095 5.834 5.908 252,754 -0.27(-4.39%)
Jul 08, 2011 6.127 6.287 6.054 6.179 151,971 -0.11(-1.71%)
Jul 07, 2011 6.235 6.415 6.217 6.286 237,714 +0.17(+2.81%)
Jul 06, 2011 6.140 6.239 6.026 6.114 112,452 -0.03(-0.49%)
Jul 05, 2011 6.278 6.347 6.088 6.144 171,675 -0.12(-1.99%)
Jul 01, 2011 6.050 6.347 5.985 6.269 217,014 +0.25(+4.15%)
Jun 30, 2011 5.606 6.080 5.606 6.019 249,154 +0.43(+7.62%)
Jun 29, 2011 5.641 5.701 5.559 5.594 1,167,297 -0.03(-0.46%)
Jun 28, 2011 5.572 5.671 5.477 5.619 1,169,103 +0.10(+1.79%)
Jun 27, 2011 5.507 5.589 5.421 5.520 154,876 +0.03(+0.55%)
Jun 24, 2011 5.654 5.654 5.430 5.490 1,105,769 -0.15(-2.67%)
Jun 23, 2011 5.946 5.946 5.396 5.641 131,203 -0.04(-0.68%)
Jun 22, 2011 5.830 5.933 5.680 5.680 202,197 -0.21(-3.58%)
Jun 21, 2011 5.723 5.951 5.637 5.890 341,421 +0.28(+5.07%)
Jun 20, 2011 5.531 5.611 5.314 5.606 538,174 +0.20(+3.74%)
Jun 17, 2011 5.594 5.594 5.335 5.404 346,832 -0.12(-2.10%)
Jun 16, 2011 5.421 5.620 5.348 5.520 387,522 +0.10(+1.91%)
Jun 15, 2011 5.551 5.667 5.335 5.417 171,698 -0.26(-4.55%)
Jun 14, 2011 5.490 5.684 5.327 5.675 507,835 +0.29(+5.35%)
Jun 13, 2011 5.469 5.555 5.371 5.387 338,383 -0.03(-0.48%)
Jun 10, 2011 5.387 5.619 5.344 5.413 385,451 -0.04(-0.79%)
Jun 09, 2011 5.417 5.512 5.365 5.456 246,000 +0.07(+1.36%)
Jun 08, 2011 5.499 5.572 5.353 5.383 356,298 -0.17(-3.10%)
Jun 07, 2011 5.637 5.684 5.551 5.555 192,187 +0.00(+0.00%)
Jun 06, 2011 5.671 5.692 5.529 5.555 218,931 -0.13(-2.27%)
Jun 03, 2011 5.649 5.770 5.563 5.684 266,406 +0.15(+2.72%)
May 24, 2011 5.688 5.804 5.529 5.533 410,919 -0.12(-2.21%)
May 23, 2011 5.865 5.985 5.654 5.658 424,373 -0.37(-6.21%)
May 20, 2011 6.058 6.123 5.994 6.032 184,127 -0.08(-1.30%)
May 19, 2011 6.161 6.196 5.983 6.112 190,361 +0.03(+0.53%)
May 18, 2011 6.054 6.088 5.959 6.080 128,212 +0.07(+1.22%)
May 17, 2011 5.968 6.028 5.942 6.007 347,968 -0.04(-0.71%)
May 16, 2011 6.226 6.265 6.019 6.050 227,709 -0.27(-4.29%)
May 13, 2011 6.493 6.532 6.303 6.321 241,805 -0.17(-2.59%)
May 12, 2011 6.381 6.538 6.239 6.489 682,903 +0.04(+0.60%)
May 11, 2011 6.979 7.039 6.329 6.450 832,450 -0.59(-8.43%)
May 10, 2011 6.970 7.065 6.897 7.044 243,808 +0.16(+2.28%)
May 09, 2011 6.837 6.992 6.764 6.886 253,807 +0.00(+0.00%)
May 06, 2011 6.996 7.031 6.839 6.886 574,297 -0.17(-2.35%)
May 05, 2011 7.388 7.444 6.837 7.052 1,083,713 -0.64(-8.33%)
May 04, 2011 7.883 7.883 7.568 7.693 215,749 -0.20(-2.56%)
May 03, 2011 8.167 8.184 7.736 7.895 330,591 -0.31(-3.73%)
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.