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

H&E Equip Services (NQ: HEES )

47.59 -0.85 (-1.75%)
Streaming Delayed Price Updated: 2:50 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 30, 2009 4.702 4.768 4.540 4.641 289,647 -0.11(-2.21%)
Oct 29, 2009 4.991 4.991 4.694 4.746 146,342 -0.20(-4.07%)
Oct 28, 2009 5.114 5.184 4.913 4.948 203,101 -0.19(-3.75%)
Oct 27, 2009 5.039 5.198 5.039 5.140 172,375 +0.14(+2.71%)
Oct 26, 2009 5.088 5.232 4.961 5.004 123,735 -0.09(-1.80%)
Oct 23, 2009 5.175 5.350 5.083 5.096 148,647 -0.09(-1.69%)
Oct 22, 2009 5.101 5.210 4.974 5.184 99,674 +0.06(+1.11%)
Oct 21, 2009 5.315 5.473 5.105 5.127 238,536 -0.19(-3.54%)
Oct 20, 2009 5.285 5.434 5.263 5.315 117,861 -0.10(-1.78%)
Oct 19, 2009 5.438 5.486 5.247 5.412 276,270 +0.01(+0.24%)
Oct 16, 2009 5.407 5.407 5.158 5.399 278,926 -0.07(-1.36%)
Oct 15, 2009 5.254 5.473 5.110 5.473 484,056 +0.20(+3.73%)
Oct 14, 2009 5.162 5.276 5.101 5.276 255,895 +0.20(+3.97%)
Oct 13, 2009 5.018 5.123 4.978 5.075 414,975 +0.07(+1.49%)
Oct 12, 2009 5.057 5.057 4.913 5.000 151,168 +0.01(+0.18%)
Oct 09, 2009 4.961 4.996 4.842 4.991 215,137 +0.01(+0.26%)
Oct 08, 2009 4.746 5.057 4.742 4.978 320,796 +0.28(+6.06%)
Oct 07, 2009 4.659 4.834 4.659 4.694 121,518 +0.00(+0.00%)
Oct 06, 2009 4.724 4.746 4.567 4.694 232,950 +0.02(+0.37%)
Oct 05, 2009 4.610 4.689 4.518 4.676 191,014 +0.11(+2.30%)
Oct 02, 2009 4.624 4.781 4.553 4.571 180,919 -0.09(-1.97%)
Oct 01, 2009 4.904 5.307 4.628 4.663 269,587 -0.30(-6.00%)
Sep 30, 2009 4.961 4.991 4.707 4.961 348,582 -0.01(-0.26%)
Sep 29, 2009 5.083 5.088 4.913 4.974 125,784 -0.11(-2.24%)
Sep 28, 2009 4.983 5.215 4.983 5.088 164,879 +0.15(+3.11%)
Sep 25, 2009 4.882 4.961 4.864 4.934 424,892 +0.07(+1.35%)
Sep 24, 2009 5.026 5.026 4.842 4.869 513,722 -0.15(-2.97%)
Sep 23, 2009 5.035 5.180 4.956 5.018 334,447 -0.02(-0.43%)
Sep 22, 2009 4.965 5.061 4.834 5.039 217,398 +0.13(+2.68%)
Sep 21, 2009 4.926 4.974 4.825 4.908 173,482 -0.08(-1.58%)
Sep 18, 2009 4.921 5.026 4.869 4.987 400,227 +0.13(+2.61%)
Sep 17, 2009 4.847 4.886 4.781 4.860 92,891 +0.01(+0.27%)
Sep 16, 2009 4.615 4.847 4.567 4.847 298,358 +0.24(+5.23%)
Sep 15, 2009 4.365 4.645 4.365 4.606 694,397 +0.22(+4.99%)
Sep 14, 2009 4.374 4.462 4.352 4.387 246,092 -0.01(-0.30%)
Sep 11, 2009 4.488 4.558 4.374 4.400 93,514 -0.09(-2.05%)
Sep 10, 2009 4.453 4.567 4.394 4.492 149,060 +0.01(+0.20%)
Sep 09, 2009 4.558 4.602 4.457 4.483 750,875 -0.07(-1.44%)
Sep 08, 2009 4.549 4.593 4.462 4.549 262,379 +0.03(+0.68%)
Sep 04, 2009 4.378 4.575 4.335 4.518 202,537 +0.13(+2.99%)
Sep 03, 2009 4.413 4.448 4.370 4.387 165,765 +0.01(+0.20%)
Sep 02, 2009 4.378 4.479 4.348 4.378 295,094 +0.00(+0.10%)
Sep 01, 2009 4.378 4.479 4.370 4.374 629,268 -0.01(-0.30%)
Aug 31, 2009 4.518 4.567 4.374 4.387 368,254 -0.17(-3.65%)
Aug 28, 2009 4.562 4.610 4.440 4.553 341,557 -0.00(-0.10%)
Aug 27, 2009 4.518 4.575 4.370 4.558 375,798 +0.00(+0.10%)
Aug 26, 2009 4.514 4.602 4.391 4.553 357,179 +0.05(+1.07%)
Aug 25, 2009 4.479 4.619 4.317 4.505 558,458 +0.04(+0.88%)
Aug 24, 2009 4.641 4.685 4.453 4.466 668,515 -0.18(-3.77%)
Aug 21, 2009 4.575 4.676 4.396 4.641 437,741 +0.14(+3.11%)
Aug 20, 2009 4.431 4.505 4.365 4.501 319,905 +0.07(+1.58%)
Aug 19, 2009 4.378 4.492 4.356 4.431 237,687 +0.05(+1.20%)
Aug 18, 2009 4.413 4.462 4.370 4.378 269,966 -0.02(-0.40%)
Aug 17, 2009 4.378 4.427 4.370 4.396 243,230 -0.01(-0.30%)
Aug 14, 2009 4.492 4.606 4.361 4.409 224,380 -0.11(-2.52%)
Aug 13, 2009 4.628 4.632 4.479 4.523 206,604 -0.06(-1.34%)
Aug 12, 2009 4.409 4.672 4.388 4.584 258,133 +0.19(+4.39%)
Aug 11, 2009 4.470 4.558 4.356 4.391 422,820 -0.12(-2.72%)
Aug 10, 2009 4.580 4.654 4.453 4.514 168,668 -0.09(-2.00%)
Aug 07, 2009 4.479 4.772 4.431 4.606 288,377 +0.23(+5.20%)
Aug 06, 2009 4.488 4.536 4.362 4.378 359,221 -0.01(-0.20%)
Aug 05, 2009 4.453 4.453 4.321 4.387 571,732 -0.42(-8.74%)
Aug 04, 2009 4.663 4.869 4.663 4.807 143,693 +0.09(+1.95%)
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.