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

H&E Equip Services (NQ: HEES )

48.08 -0.36 (-0.74%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 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 (%)
Oct 31, 2008 2.358 2.581 2.266 2.494 437,080 +0.09(+3.64%)
Oct 30, 2008 2.297 2.406 2.227 2.406 409,592 +0.18(+8.05%)
Oct 29, 2008 2.310 2.362 2.122 2.227 475,053 -0.05(-2.12%)
Oct 28, 2008 2.196 2.314 2.039 2.275 545,531 +0.23(+11.35%)
Oct 27, 2008 2.227 2.520 2.034 2.043 419,298 -0.30(-12.71%)
Oct 24, 2008 2.262 2.437 2.253 2.341 635,773 -0.08(-3.43%)
Oct 23, 2008 2.520 2.599 2.209 2.424 919,912 -0.09(-3.48%)
Oct 22, 2008 2.660 2.896 2.450 2.511 1,071,496 -0.24(-8.74%)
Oct 21, 2008 2.813 2.835 2.712 2.752 654,052 -0.11(-3.82%)
Oct 20, 2008 2.756 2.892 2.686 2.861 392,365 +0.17(+6.17%)
Oct 17, 2008 2.708 2.953 2.599 2.695 592,804 -0.03(-0.96%)
Oct 16, 2008 2.577 2.997 2.446 2.721 721,206 +0.18(+7.24%)
Oct 15, 2008 2.936 3.027 2.533 2.538 726,226 -0.40(-13.69%)
Oct 14, 2008 3.163 3.172 2.822 2.940 500,367 -0.10(-3.31%)
Oct 13, 2008 2.774 3.203 2.774 3.041 1,018,408 +0.32(+11.92%)
Oct 10, 2008 2.699 2.874 2.498 2.717 764,091 -0.13(-4.61%)
Oct 09, 2008 3.408 3.640 2.826 2.848 519,709 -0.49(-14.79%)
Oct 08, 2008 3.303 3.553 3.211 3.342 539,428 -0.02(-0.65%)
Oct 07, 2008 3.780 3.815 3.360 3.364 410,859 -0.40(-10.58%)
Oct 06, 2008 3.916 4.069 3.570 3.763 663,652 -0.28(-6.83%)
Oct 03, 2008 4.077 4.218 4.025 4.038 473,805 +0.06(+1.54%)
Oct 02, 2008 4.165 4.266 3.951 3.977 577,213 -0.25(-6.00%)
Oct 01, 2008 4.165 4.379 4.165 4.231 577,533 +0.00(+0.10%)
Sep 30, 2008 3.981 4.266 3.981 4.226 926,079 +0.30(+7.57%)
Sep 29, 2008 4.187 4.204 3.929 3.929 1,096,132 -0.34(-7.90%)
Sep 26, 2008 3.955 4.292 3.806 4.266 1,312,993 +0.31(+7.97%)
Sep 25, 2008 4.410 4.804 3.614 3.951 3,561,861 -0.54(-12.07%)
Sep 24, 2008 6.191 6.191 4.025 4.493 5,462,606 -1.83(-28.98%)
Sep 23, 2008 6.471 6.716 6.291 6.326 484,342 -0.14(-2.23%)
Sep 22, 2008 6.213 6.611 6.121 6.471 475,604 +0.20(+3.14%)
Sep 19, 2008 6.549 6.912 6.217 6.274 1,146,726 -0.11(-1.78%)
Sep 18, 2008 6.178 6.519 5.998 6.388 1,073,083 +0.28(+4.66%)
Sep 17, 2008 6.287 6.379 6.059 6.103 501,620 -0.31(-4.78%)
Sep 16, 2008 6.086 6.514 5.718 6.409 713,803 +0.44(+7.40%)
Sep 15, 2008 6.379 6.466 5.950 5.968 477,160 -0.51(-7.90%)
Sep 12, 2008 6.506 6.554 6.374 6.479 480,365 -0.11(-1.59%)
Sep 11, 2008 6.230 6.584 6.199 6.584 514,594 +0.28(+4.51%)
Sep 10, 2008 6.339 6.409 6.160 6.300 526,671 +0.10(+1.55%)
Sep 09, 2008 6.344 6.589 6.195 6.204 516,406 -0.13(-2.00%)
Sep 08, 2008 6.431 6.506 6.059 6.331 467,878 +0.21(+3.36%)
Sep 05, 2008 5.749 6.240 5.740 6.125 464,546 +0.11(+1.89%)
Sep 04, 2008 6.339 6.449 5.766 6.011 844,408 -0.53(-8.09%)
Sep 03, 2008 6.361 6.593 6.313 6.541 650,219 +0.19(+2.96%)
Sep 02, 2008 6.348 6.449 6.195 6.353 709,288 +0.18(+2.91%)
Aug 29, 2008 6.138 6.274 6.046 6.173 748,683 -0.32(-4.92%)
Aug 28, 2008 6.072 6.593 5.972 6.492 672,450 +0.42(+6.99%)
Aug 27, 2008 5.941 6.296 5.779 6.068 482,406 +0.10(+1.69%)
Aug 26, 2008 5.674 6.164 5.674 5.968 396,031 +0.32(+5.57%)
Aug 25, 2008 5.836 5.836 5.652 5.652 233,021 -0.20(-3.44%)
Aug 22, 2008 5.473 5.950 5.442 5.854 457,652 +0.49(+9.22%)
Aug 21, 2008 5.215 5.499 4.918 5.359 471,464 +0.09(+1.74%)
Aug 20, 2008 5.128 5.285 5.009 5.268 442,978 +0.15(+2.99%)
Aug 19, 2008 4.909 5.119 4.874 5.114 460,054 +0.14(+2.91%)
Aug 18, 2008 5.145 5.145 4.900 4.970 413,757 -0.18(-3.57%)
Aug 15, 2008 5.184 5.224 4.848 5.154 457,144 +0.05(+1.03%)
Aug 14, 2008 4.861 5.154 4.834 5.101 177,300 +0.20(+4.11%)
Aug 13, 2008 5.101 5.136 4.826 4.900 482,381 -0.21(-4.11%)
Aug 12, 2008 4.861 5.167 4.799 5.110 579,954 +0.25(+5.13%)
Aug 11, 2008 4.729 4.957 4.554 4.861 400,056 +0.11(+2.30%)
Aug 08, 2008 4.357 4.756 4.357 4.751 1,599,059 +0.41(+9.48%)
Aug 07, 2008 4.777 5.027 4.112 4.340 1,064,975 -0.94(-17.74%)
Aug 06, 2008 5.276 5.285 5.119 5.276 255,394 -0.06(-1.07%)
Aug 05, 2008 5.110 5.657 5.001 5.333 680,621 +0.28(+5.54%)
Aug 04, 2008 5.578 5.582 5.053 5.053 447,430 -0.52(-9.27%)
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.