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

H&E Equip Services (NQ: HEES )

48.97 +0.87 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 4.629 4.633 4.340 4.371 188,043 -0.26(-5.58%)
May 27, 2010 4.480 4.646 4.314 4.629 214,786 +0.31(+7.19%)
May 26, 2010 4.379 4.511 4.296 4.318 654,335 -0.04(-0.90%)
May 25, 2010 4.314 4.502 4.222 4.357 125,556 -0.12(-2.64%)
May 24, 2010 4.519 4.624 4.436 4.476 121,981 -0.05(-1.16%)
May 21, 2010 4.524 4.659 4.423 4.528 306,034 -0.10(-2.17%)
May 20, 2010 4.598 4.865 4.594 4.629 270,886 -0.40(-8.00%)
May 19, 2010 4.887 5.053 4.777 5.031 268,420 +0.11(+2.31%)
May 18, 2010 5.219 5.219 4.883 4.918 158,381 -0.21(-4.01%)
May 17, 2010 5.268 5.303 4.944 5.123 196,601 -0.09(-1.68%)
May 14, 2010 5.342 5.342 5.088 5.211 265,014 -0.19(-3.56%)
May 13, 2010 5.407 5.473 5.316 5.403 169,218 -0.04(-0.72%)
May 12, 2010 5.219 5.473 5.197 5.442 356,713 +0.21(+3.93%)
May 11, 2010 5.114 5.346 5.014 5.237 158,607 +0.09(+1.70%)
May 10, 2010 5.036 5.184 4.939 5.149 368,475 +0.36(+7.49%)
May 07, 2010 4.812 5.009 4.716 4.791 320,854 -0.08(-1.62%)
May 06, 2010 4.791 5.298 4.646 4.869 260,605 -0.11(-2.28%)
May 05, 2010 5.093 5.276 4.974 4.983 166,866 -0.28(-5.24%)
May 04, 2010 5.364 5.368 5.145 5.259 213,259 -0.21(-3.92%)
May 03, 2010 5.189 5.473 5.184 5.473 194,907 +0.31(+5.93%)
Apr 30, 2010 5.451 5.469 5.154 5.167 180,052 -0.30(-5.52%)
Apr 29, 2010 5.228 5.473 5.149 5.469 151,874 +0.30(+5.84%)
Apr 28, 2010 5.252 5.252 5.149 5.167 91,311 +0.04(+0.77%)
Apr 27, 2010 5.303 5.412 5.128 5.128 187,618 -0.22(-4.09%)
Apr 26, 2010 5.381 5.473 5.346 5.346 113,721 -0.06(-1.05%)
Apr 23, 2010 5.307 5.451 5.281 5.403 185,012 +0.09(+1.65%)
Apr 22, 2010 5.128 5.333 5.079 5.316 149,844 +0.17(+3.32%)
Apr 21, 2010 5.228 5.268 5.136 5.145 196,363 -0.09(-1.75%)
Apr 20, 2010 5.145 5.243 5.097 5.237 113,279 +0.10(+1.96%)
Apr 19, 2010 5.132 5.197 5.040 5.136 118,509 -0.01(-0.17%)
Apr 16, 2010 5.171 5.193 5.110 5.145 194,141 -0.03(-0.59%)
Apr 15, 2010 5.031 5.184 4.992 5.176 120,722 +0.13(+2.60%)
Apr 14, 2010 4.974 5.053 4.942 5.044 174,308 +0.09(+1.86%)
Apr 13, 2010 4.764 4.996 4.764 4.952 186,658 +0.16(+3.38%)
Apr 12, 2010 4.690 4.843 4.690 4.791 154,253 +0.09(+1.86%)
Apr 09, 2010 4.852 4.852 4.664 4.703 75,465 -0.16(-3.33%)
Apr 08, 2010 4.869 4.939 4.804 4.865 164,194 -0.04(-0.80%)
Apr 07, 2010 4.843 4.952 4.808 4.904 130,034 +0.04(+0.81%)
Apr 06, 2010 4.773 4.970 4.742 4.865 294,283 +0.04(+0.91%)
Apr 05, 2010 4.694 4.839 4.681 4.821 162,354 +0.16(+3.38%)
Apr 01, 2010 4.764 4.664 4.664 4.664 92,114 -0.05(-1.11%)
Mar 31, 2010 4.777 4.812 4.716 4.716 166,998 -0.10(-2.00%)
Mar 30, 2010 4.616 4.826 4.616 4.812 194,708 +0.19(+4.07%)
Mar 29, 2010 4.633 4.638 4.550 4.624 82,127 +0.06(+1.25%)
Mar 26, 2010 4.624 4.624 4.497 4.567 39,743 -0.03(-0.67%)
Mar 25, 2010 4.624 4.742 4.572 4.598 88,187 +0.01(+0.29%)
Mar 24, 2010 4.760 4.826 4.554 4.585 74,713 -0.21(-4.47%)
Mar 23, 2010 4.673 4.817 4.572 4.799 148,084 +0.14(+3.10%)
Mar 22, 2010 4.357 4.673 4.274 4.655 178,836 +0.32(+7.47%)
Mar 19, 2010 4.537 4.537 4.226 4.331 508,591 -0.17(-3.79%)
Mar 18, 2010 4.677 4.677 4.497 4.502 67,794 -0.16(-3.47%)
Mar 17, 2010 4.576 4.764 4.563 4.664 50,493 +0.11(+2.40%)
Mar 16, 2010 4.681 4.707 4.511 4.554 45,949 -0.10(-2.07%)
Mar 15, 2010 4.664 4.804 4.633 4.651 59,325 -0.11(-2.21%)
Mar 12, 2010 4.681 4.760 4.554 4.756 117,087 +0.07(+1.40%)
Mar 11, 2010 4.572 4.690 4.546 4.690 39,007 +0.07(+1.61%)
Mar 10, 2010 4.751 4.769 4.572 4.616 120,196 -0.15(-3.12%)
Mar 09, 2010 4.467 4.812 4.467 4.764 71,636 +0.17(+3.62%)
Mar 08, 2010 4.532 4.611 4.436 4.598 108,210 +0.05(+1.15%)
Mar 05, 2010 4.594 4.624 4.414 4.546 350,475 -0.01(-0.29%)
Mar 04, 2010 4.436 4.589 4.375 4.559 82,786 +0.02(+0.39%)
Mar 03, 2010 4.585 4.642 4.528 4.541 100,649 -0.02(-0.48%)
Mar 02, 2010 4.493 4.594 4.423 4.563 117,901 +0.07(+1.56%)
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.