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

H&E Equip Services (NQ: HEES )

48.47 +0.90 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 6.777 7.416 6.759 7.267 603,736 +0.36(+5.26%)
Jan 30, 2008 6.755 7.136 6.707 6.904 412,399 +0.08(+1.15%)
Jan 29, 2008 6.562 6.891 6.475 6.825 377,455 +0.32(+4.91%)
Jan 28, 2008 6.598 6.611 6.287 6.506 416,539 -0.09(-1.39%)
Jan 25, 2008 6.602 6.681 6.484 6.598 500,511 +0.15(+2.31%)
Jan 24, 2008 6.659 6.659 6.317 6.449 762,932 -0.18(-2.77%)
Jan 23, 2008 6.160 6.886 6.160 6.633 863,789 +0.32(+5.13%)
Jan 22, 2008 6.186 6.541 5.915 6.309 945,745 -0.16(-2.50%)
Jan 21, 2008 6.409 6.541 6.366 6.471 682,552 +0.00(+0.00%)
Jan 18, 2008 6.409 6.541 6.366 6.471 682,552 +0.10(+1.58%)
Jan 17, 2008 6.641 6.641 6.247 6.370 887,403 -0.17(-2.67%)
Jan 16, 2008 6.392 6.742 6.383 6.545 1,219,423 +0.07(+1.01%)
Jan 15, 2008 6.589 6.624 6.392 6.479 1,000,945 -0.21(-3.20%)
Jan 14, 2008 6.676 6.878 6.615 6.694 1,175,588 -0.00(-0.07%)
Jan 11, 2008 7.066 7.249 6.681 6.698 1,026,543 -0.42(-5.96%)
Jan 10, 2008 6.895 7.302 6.869 7.122 674,573 +0.12(+1.75%)
Jan 09, 2008 7.144 7.228 6.619 7.000 1,108,879 -0.18(-2.56%)
Jan 08, 2008 7.560 7.713 7.140 7.184 807,357 -0.34(-4.53%)
Jan 07, 2008 7.700 7.700 7.424 7.525 994,941 -0.07(-0.92%)
Jan 04, 2008 8.037 8.277 7.591 7.595 426,242 -0.54(-6.67%)
Jan 03, 2008 8.391 8.501 7.967 8.137 887,412 -0.17(-2.00%)
Jan 02, 2008 8.247 8.474 8.019 8.304 1,326,385 +0.04(+0.53%)
Jan 01, 2008 8.317 8.418 8.207 8.260 1,154,397 +0.00(+0.00%)
Dec 31, 2007 8.317 8.418 8.207 8.260 1,154,397 -0.11(-1.36%)
Dec 28, 2007 8.418 8.544 8.356 8.374 963,681 -0.06(-0.67%)
Dec 27, 2007 8.579 8.662 8.422 8.431 406,701 -0.24(-2.73%)
Dec 26, 2007 8.588 8.803 8.479 8.667 404,904 +0.03(+0.35%)
Dec 24, 2007 8.488 8.641 8.466 8.636 152,011 +0.18(+2.17%)
Dec 21, 2007 8.540 8.667 8.435 8.453 939,323 +0.04(+0.47%)
Dec 20, 2007 8.256 8.413 8.137 8.413 922,077 +0.26(+3.22%)
Dec 19, 2007 8.116 8.221 8.089 8.151 460,034 +0.02(+0.22%)
Dec 18, 2007 8.216 8.247 8.072 8.133 678,552 +0.08(+0.98%)
Dec 17, 2007 8.085 8.203 7.976 8.054 352,980 -0.14(-1.76%)
Dec 14, 2007 8.124 8.321 7.984 8.199 497,346 -0.08(-1.00%)
Dec 13, 2007 8.168 8.378 8.081 8.282 736,621 +0.04(+0.53%)
Dec 12, 2007 8.063 8.361 7.984 8.238 847,062 +0.40(+5.14%)
Dec 11, 2007 7.949 8.352 7.818 7.836 686,859 -0.07(-0.83%)
Dec 10, 2007 7.612 8.028 7.612 7.901 525,492 +0.22(+2.91%)
Dec 07, 2007 7.564 7.704 7.420 7.678 419,551 +0.17(+2.21%)
Dec 06, 2007 7.249 7.525 7.140 7.512 675,332 +0.26(+3.62%)
Dec 05, 2007 7.359 7.411 7.219 7.249 760,248 +0.01(+0.18%)
Dec 04, 2007 7.337 7.508 7.210 7.236 399,222 -0.15(-2.07%)
Dec 03, 2007 7.621 7.621 7.381 7.389 473,766 -0.17(-2.20%)
Nov 30, 2007 7.543 7.669 7.462 7.556 507,924 +0.11(+1.47%)
Nov 29, 2007 7.315 7.446 7.249 7.446 391,666 +0.10(+1.37%)
Nov 28, 2007 7.066 7.367 6.996 7.346 648,319 +0.37(+5.33%)
Nov 27, 2007 6.961 7.131 6.729 6.974 785,567 +0.08(+1.21%)
Nov 26, 2007 7.136 7.192 6.869 6.891 313,517 -0.21(-2.90%)
Nov 23, 2007 7.026 7.214 6.930 7.096 207,883 +0.16(+2.33%)
Nov 21, 2007 7.044 7.179 6.912 6.934 509,828 -0.30(-4.11%)
Nov 20, 2007 7.424 7.739 7.057 7.232 979,446 -0.14(-1.84%)
Nov 19, 2007 7.822 8.159 7.284 7.367 1,372,020 -0.56(-7.01%)
Nov 16, 2007 8.050 8.203 7.779 7.923 788,779 -0.06(-0.77%)
Nov 15, 2007 8.046 8.361 7.923 7.984 838,095 -0.08(-1.03%)
Nov 14, 2007 8.671 8.737 7.884 8.068 1,234,730 -0.53(-6.16%)
Nov 13, 2007 8.400 8.636 8.400 8.597 747,188 +0.31(+3.69%)
Nov 12, 2007 8.181 8.658 8.181 8.291 1,036,504 +0.12(+1.45%)
Nov 09, 2007 7.249 8.488 7.118 8.172 2,054,856 +0.91(+12.46%)
Nov 08, 2007 7.875 7.875 6.716 7.267 3,634,083 +0.65(+9.85%)
Nov 07, 2007 6.891 6.956 6.562 6.615 598,744 -0.29(-4.18%)
Nov 06, 2007 7.048 7.144 6.746 6.904 656,840 -0.15(-2.11%)
Nov 05, 2007 7.140 7.263 7.004 7.053 353,570 -0.14(-1.89%)
Nov 02, 2007 7.438 7.577 7.149 7.188 475,478 -0.15(-2.03%)
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.