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 (%)
Oct 31, 2011 5.009 5.324 4.781 4.803 163,728 -0.35(-6.72%)
Oct 28, 2011 5.215 5.469 5.075 5.149 318,208 -0.12(-2.33%)
Oct 27, 2011 4.961 5.508 4.698 5.272 499,185 +0.59(+12.52%)
Oct 26, 2011 4.715 4.860 4.523 4.685 279,805 +0.10(+2.10%)
Oct 25, 2011 4.891 4.956 4.558 4.589 292,358 -0.38(-7.58%)
Oct 24, 2011 4.759 5.013 4.702 4.965 224,951 +0.23(+4.81%)
Oct 21, 2011 4.825 4.961 4.615 4.737 418,453 +0.06(+1.22%)
Oct 20, 2011 4.667 4.767 4.466 4.680 352,095 +0.01(+0.19%)
Oct 19, 2011 4.138 4.702 4.138 4.672 1,093,254 +0.57(+13.87%)
Oct 18, 2011 4.032 4.159 3.932 4.103 409,107 +0.12(+2.97%)
Oct 17, 2011 4.146 4.173 3.927 3.984 332,951 -0.23(-5.41%)
Oct 14, 2011 4.089 4.282 4.028 4.212 783,871 +0.20(+5.02%)
Oct 13, 2011 4.019 4.085 3.941 4.011 412,835 -0.07(-1.61%)
Oct 12, 2011 4.107 4.186 4.046 4.076 304,344 +0.04(+1.09%)
Oct 11, 2011 4.006 4.164 3.936 4.032 285,435 -0.03(-0.75%)
Oct 10, 2011 3.879 4.072 3.809 4.063 322,353 +0.31(+8.28%)
Oct 07, 2011 3.818 3.941 3.490 3.752 282,660 -0.04(-1.04%)
Oct 06, 2011 3.884 4.024 3.682 3.792 286,573 +0.00(+0.00%)
Oct 05, 2011 3.476 3.844 3.398 3.792 464,589 +0.32(+9.07%)
Oct 04, 2011 3.091 3.507 2.977 3.476 404,562 +0.34(+10.74%)
Oct 03, 2011 3.542 3.647 3.139 3.139 270,240 -0.47(-13.09%)
Sep 30, 2011 3.647 3.743 3.568 3.612 321,396 -0.14(-3.62%)
Sep 29, 2011 3.770 3.805 3.573 3.748 284,394 +0.14(+3.76%)
Sep 28, 2011 3.822 3.958 3.612 3.612 564,198 -0.20(-5.28%)
Sep 27, 2011 3.805 4.032 3.693 3.814 409,733 +0.12(+3.20%)
Sep 26, 2011 3.441 3.707 3.441 3.695 273,826 +0.32(+9.33%)
Sep 23, 2011 3.297 3.446 3.262 3.380 322,531 +0.10(+2.93%)
Sep 22, 2011 3.218 3.340 3.078 3.284 520,663 -0.12(-3.60%)
Sep 21, 2011 3.402 3.542 3.284 3.406 642,540 +0.00(+0.00%)
Sep 20, 2011 4.028 4.116 3.406 3.406 423,770 -0.59(-14.69%)
Sep 19, 2011 4.037 4.103 3.910 3.993 225,210 -0.21(-4.90%)
Sep 16, 2011 4.199 4.203 4.050 4.199 404,464 +0.03(+0.74%)
Sep 15, 2011 4.282 4.290 3.984 4.168 244,351 -0.04(-0.94%)
Sep 14, 2011 4.142 4.313 3.962 4.208 239,806 +0.14(+3.33%)
Sep 13, 2011 3.989 4.146 3.971 4.072 296,739 +0.10(+2.54%)
Sep 12, 2011 3.796 3.980 3.765 3.971 200,426 +0.07(+1.68%)
Sep 09, 2011 4.120 4.164 3.814 3.905 255,463 -0.30(-7.08%)
Sep 08, 2011 4.321 4.413 4.089 4.203 282,512 -0.20(-4.48%)
Sep 07, 2011 4.072 4.422 4.072 4.400 618,279 +0.45(+11.42%)
Sep 06, 2011 3.905 3.989 3.765 3.949 592,539 -0.18(-4.45%)
Sep 02, 2011 4.019 4.251 4.019 4.133 473,234 -0.04(-1.05%)
Sep 01, 2011 4.488 4.527 4.155 4.177 301,903 -0.30(-6.74%)
Aug 31, 2011 4.676 4.733 4.435 4.479 268,683 -0.15(-3.22%)
Aug 30, 2011 4.523 4.689 4.470 4.628 201,338 +0.05(+1.15%)
Aug 29, 2011 4.356 4.641 4.343 4.575 214,470 +0.30(+7.07%)
Aug 26, 2011 4.006 4.286 3.976 4.273 177,911 +0.21(+5.06%)
Aug 25, 2011 4.094 4.129 4.028 4.067 528,072 +0.03(+0.76%)
Aug 24, 2011 4.028 4.124 3.870 4.037 322,849 -0.01(-0.22%)
Aug 23, 2011 3.827 4.173 3.770 4.046 1,260,986 +0.28(+7.32%)
Aug 22, 2011 3.568 3.822 3.384 3.770 738,690 +0.34(+9.96%)
Aug 19, 2011 3.787 3.905 3.293 3.428 594,414 -0.51(-12.90%)
Aug 18, 2011 4.199 4.199 3.816 3.936 710,086 -0.54(-12.12%)
Aug 17, 2011 4.527 4.650 4.378 4.479 120,198 +0.00(+0.10%)
Aug 16, 2011 4.672 4.672 4.431 4.475 165,320 -0.30(-6.24%)
Aug 15, 2011 4.523 4.799 4.523 4.772 231,694 +0.33(+7.50%)
Aug 12, 2011 4.431 4.571 4.361 4.440 388,680 +0.09(+2.01%)
Aug 11, 2011 3.783 4.396 3.520 4.352 1,028,360 +0.61(+16.26%)
Aug 10, 2011 3.875 4.243 3.730 3.743 1,028,399 -0.36(-8.75%)
Aug 09, 2011 3.949 4.138 3.406 4.103 848,775 +0.25(+6.36%)
Aug 08, 2011 4.295 4.475 3.704 3.857 553,088 -0.58(-13.12%)
Aug 05, 2011 4.943 4.943 4.391 4.440 518,511 -0.39(-8.07%)
Aug 04, 2011 5.591 5.591 4.812 4.829 484,380 +0.00(+0.00%)
Aug 03, 2011 4.790 4.886 4.571 4.829 310,479 +0.04(+0.92%)
Aug 02, 2011 5.114 5.232 4.777 4.786 194,794 -0.37(-7.22%)
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.