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 (%)
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%)
Sep 01, 2010 3.038 3.156 2.925 3.143 191,534 +0.19(+6.49%)
Aug 31, 2010 3.003 3.021 2.873 2.951 179,512 -0.05(-1.74%)
Aug 30, 2010 3.325 3.382 2.995 3.003 235,789 -0.35(-10.51%)
Aug 27, 2010 3.230 3.386 3.133 3.356 155,297 +0.19(+5.91%)
Aug 26, 2010 3.204 3.295 3.125 3.169 44,526 -0.03(-0.82%)
Aug 25, 2010 3.073 3.208 3.073 3.195 103,946 +0.09(+2.80%)
Aug 24, 2010 3.030 3.217 3.030 3.108 152,072 +0.03(+1.13%)
Aug 23, 2010 3.286 3.308 3.064 3.073 172,142 -0.19(-5.87%)
Aug 20, 2010 3.273 3.352 3.247 3.265 235,125 -0.04(-1.19%)
Aug 19, 2010 3.604 3.604 3.256 3.304 296,524 -0.33(-9.10%)
Aug 18, 2010 3.682 3.722 3.582 3.635 96,936 -0.04(-1.18%)
Aug 17, 2010 3.569 3.715 3.569 3.678 177,497 +0.18(+5.10%)
Aug 16, 2010 3.469 3.578 3.426 3.500 101,919 -0.01(-0.25%)
Aug 13, 2010 3.639 3.691 3.495 3.508 109,319 -0.14(-3.82%)
Aug 12, 2010 3.556 3.674 3.552 3.648 107,553 -0.01(-0.24%)
Aug 11, 2010 3.739 3.804 3.626 3.656 213,316 -0.21(-5.41%)
Aug 10, 2010 3.883 3.926 3.774 3.865 121,519 -0.10(-2.52%)
Aug 09, 2010 3.769 3.978 3.717 3.965 101,439 +0.22(+5.93%)
Aug 06, 2010 3.656 3.761 3.643 3.743 94,607 -0.00(-0.12%)
Aug 05, 2010 3.787 3.787 3.635 3.748 149,099 -0.10(-2.49%)
Aug 04, 2010 3.852 3.878 3.774 3.843 82,005 +0.03(+0.91%)
Aug 03, 2010 3.796 3.883 3.743 3.809 90,860 -0.02(-0.57%)
Aug 02, 2010 3.865 3.883 3.735 3.830 203,444 +0.04(+1.15%)
Jul 30, 2010 3.756 3.865 3.722 3.787 156,147 -0.06(-1.58%)
Jul 29, 2010 3.944 3.961 3.748 3.848 58,151 -0.03(-0.79%)
Jul 28, 2010 4.035 4.035 3.870 3.878 148,017 -0.16(-3.99%)
Jul 27, 2010 4.118 4.118 3.987 4.039 142,891 -0.02(-0.54%)
Jul 26, 2010 4.274 4.274 4.013 4.061 491,697 -0.20(-4.80%)
Jul 23, 2010 3.974 4.279 3.957 4.266 174,115 +0.27(+6.75%)
Jul 22, 2010 3.843 4.018 3.796 3.996 223,921 +0.24(+6.37%)
Jul 21, 2010 3.752 3.861 3.695 3.756 256,707 +0.05(+1.29%)
Jul 20, 2010 3.556 3.709 3.552 3.709 100,957 +0.10(+2.77%)
Jul 19, 2010 3.587 3.661 3.547 3.608 70,548 +0.03(+0.85%)
Jul 16, 2010 3.674 3.700 3.500 3.578 258,644 -0.15(-3.97%)
Jul 15, 2010 3.865 3.900 3.695 3.726 126,412 -0.17(-4.36%)
Jul 14, 2010 3.935 3.974 3.870 3.896 86,106 -0.07(-1.86%)
Jul 13, 2010 3.848 3.974 3.748 3.970 262,338 +0.17(+4.59%)
Jul 12, 2010 3.800 3.843 3.778 3.796 253,748 -0.01(-0.34%)
Jul 09, 2010 3.556 3.817 3.556 3.809 323,488 +0.26(+7.23%)
Jul 08, 2010 3.574 3.661 3.508 3.552 204,290 +0.03(+0.74%)
Jul 07, 2010 3.291 3.530 3.291 3.526 227,785 +0.26(+8.00%)
Jul 06, 2010 3.317 3.399 3.221 3.265 201,245 -0.00(-0.13%)
Jul 02, 2010 3.291 3.291 3.134 3.269 172,392 +0.02(+0.67%)
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.