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

H&E Equip Services (NQ: HEES )

47.48 -0.96 (-1.98%)
Streaming Delayed Price Updated: 3:48 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 29, 2010 4.203 4.326 4.199 4.256 534,828 +0.01(+0.31%)
Oct 28, 2010 4.321 4.391 4.234 4.243 99,107 -0.04(-1.02%)
Oct 27, 2010 4.094 4.317 4.076 4.286 165,648 +0.18(+4.26%)
Oct 25, 2010 4.015 4.153 4.015 4.111 107,531 +0.16(+3.99%)
Oct 22, 2010 3.989 4.035 3.936 3.954 94,473 -0.00(-0.11%)
Oct 21, 2010 4.076 4.173 3.853 3.958 162,257 -0.09(-2.27%)
Oct 20, 2010 3.849 4.098 3.840 4.050 214,982 +0.24(+6.20%)
Oct 19, 2010 3.936 4.006 3.743 3.814 263,560 -0.22(-5.43%)
Oct 18, 2010 3.919 4.081 3.919 4.032 120,273 +0.14(+3.48%)
Oct 15, 2010 3.853 3.971 3.818 3.897 256,406 +0.12(+3.13%)
Oct 14, 2010 3.866 3.901 3.739 3.779 121,579 -0.08(-2.04%)
Oct 13, 2010 3.730 3.910 3.660 3.857 370,077 +0.15(+4.01%)
Oct 12, 2010 3.612 3.814 3.579 3.708 142,082 +0.07(+1.93%)
Oct 11, 2010 3.682 3.713 3.638 3.638 113,044 -0.12(-3.26%)
Oct 08, 2010 3.634 3.792 3.621 3.761 66,134 +0.12(+3.25%)
Oct 07, 2010 3.669 3.687 3.595 3.643 73,344 +0.02(+0.60%)
Oct 06, 2010 3.590 3.673 3.520 3.621 128,963 +0.03(+0.85%)
Oct 05, 2010 3.367 3.603 3.332 3.590 178,096 +0.29(+8.75%)
Oct 04, 2010 3.490 3.490 3.288 3.301 138,522 -0.19(-5.51%)
Oct 01, 2010 3.533 3.538 3.384 3.494 83,282 +0.00(+0.13%)
Sep 30, 2010 3.586 3.665 3.463 3.490 160,169 -0.06(-1.73%)
Sep 29, 2010 3.529 3.582 3.472 3.551 94,942 -0.00(-0.12%)
Sep 28, 2010 3.503 3.573 3.393 3.555 69,455 +0.07(+2.14%)
Sep 27, 2010 3.595 3.623 3.459 3.481 97,611 -0.10(-2.81%)
Sep 24, 2010 3.490 3.595 3.463 3.582 140,888 +0.18(+5.14%)
Sep 23, 2010 3.455 3.625 3.380 3.406 98,406 -0.10(-2.75%)
Sep 22, 2010 3.638 3.708 3.433 3.503 98,904 -0.17(-4.65%)
Sep 21, 2010 3.691 3.717 3.608 3.673 110,367 -0.01(-0.36%)
Sep 20, 2010 3.433 3.695 3.398 3.687 201,068 +0.25(+7.40%)
Sep 17, 2010 3.542 3.542 3.336 3.433 279,872 -0.10(-2.85%)
Sep 15, 2010 3.551 3.564 3.380 3.533 124,654 -0.05(-1.47%)
Sep 14, 2010 3.713 3.713 3.564 3.586 97,808 -0.13(-3.53%)
Sep 13, 2010 3.551 3.866 3.498 3.717 241,686 +0.23(+6.52%)
Sep 10, 2010 3.455 3.520 3.402 3.490 123,610 +0.11(+3.24%)
Sep 09, 2010 3.476 3.485 3.349 3.380 50,297 -0.02(-0.52%)
Sep 08, 2010 3.301 3.402 3.284 3.398 80,365 +0.11(+3.19%)
Sep 07, 2010 3.455 3.455 3.288 3.293 122,635 -0.17(-4.93%)
Sep 03, 2010 3.306 3.476 3.262 3.463 181,584 +0.23(+7.04%)
Sep 02, 2010 3.148 3.244 3.117 3.236 84,545 +0.07(+2.35%)
Sep 01, 2010 3.056 3.174 2.942 3.161 190,413 +0.19(+6.49%)
Aug 31, 2010 3.021 3.039 2.890 2.969 178,461 -0.05(-1.74%)
Aug 30, 2010 3.345 3.402 3.012 3.021 234,409 -0.35(-10.51%)
Aug 27, 2010 3.249 3.406 3.151 3.376 154,388 +0.19(+5.91%)
Aug 26, 2010 3.222 3.314 3.144 3.187 44,265 -0.03(-0.82%)
Aug 25, 2010 3.091 3.227 3.091 3.214 103,337 +0.09(+2.80%)
Aug 24, 2010 3.047 3.236 3.047 3.126 151,182 +0.04(+1.13%)
Aug 23, 2010 3.306 3.328 3.082 3.091 171,134 -0.19(-5.87%)
Aug 20, 2010 3.293 3.371 3.266 3.284 233,749 -0.04(-1.19%)
Aug 19, 2010 3.625 3.625 3.275 3.323 294,788 -0.33(-9.10%)
Aug 18, 2010 3.704 3.743 3.603 3.656 96,369 -0.04(-1.18%)
Aug 17, 2010 3.590 3.737 3.590 3.700 176,458 +0.18(+5.10%)
Aug 16, 2010 3.490 3.599 3.446 3.520 101,323 -0.01(-0.25%)
Aug 13, 2010 3.660 3.713 3.516 3.529 108,680 -0.14(-3.82%)
Aug 12, 2010 3.577 3.695 3.573 3.669 106,923 -0.01(-0.24%)
Aug 11, 2010 3.761 3.827 3.647 3.678 212,068 -0.21(-5.41%)
Aug 10, 2010 3.905 3.949 3.796 3.888 120,807 -0.10(-2.52%)
Aug 09, 2010 3.792 4.002 3.739 3.989 100,846 +0.22(+5.93%)
Aug 06, 2010 3.678 3.783 3.665 3.765 94,053 -0.00(-0.12%)
Aug 05, 2010 3.809 3.809 3.656 3.770 148,226 -0.10(-2.49%)
Aug 04, 2010 3.875 3.901 3.796 3.866 81,526 +0.04(+0.91%)
Aug 03, 2010 3.818 3.905 3.765 3.831 90,328 -0.02(-0.57%)
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.