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

H&E Equip Services (NQ: HEES )

47.57 -0.87 (-1.80%)
Streaming Delayed Price Updated: 3:31 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, 2012 9.429 10.97 9.165 10.30 841,403 +0.96(+10.29%)
Oct 26, 2012 9.653 9.341 9.341 9.341 373,169 -0.30(-3.09%)
Oct 25, 2012 9.808 9.856 9.585 9.639 304,287 -0.05(-0.49%)
Oct 24, 2012 9.808 9.835 9.510 9.686 533,525 +0.04(+0.42%)
Oct 23, 2012 9.673 9.822 9.416 9.646 964,137 -0.62(-6.00%)
Oct 19, 2012 10.13 10.39 10.03 10.26 536,552 +0.01(+0.07%)
Oct 18, 2012 10.15 10.32 9.585 10.26 1,113,338 +0.08(+0.80%)
Oct 17, 2012 9.138 10.23 9.138 10.17 972,503 +1.20(+13.35%)
Oct 16, 2012 8.935 9.064 8.874 8.976 171,127 +0.08(+0.91%)
Oct 15, 2012 8.752 8.908 8.631 8.895 191,598 +0.22(+2.50%)
Oct 12, 2012 8.691 8.807 8.545 8.678 286,804 -0.03(-0.39%)
Oct 11, 2012 8.678 8.793 8.631 8.712 228,067 +0.14(+1.58%)
Oct 10, 2012 8.468 8.658 8.360 8.576 421,937 +0.11(+1.28%)
Oct 09, 2012 8.468 8.529 8.367 8.468 307,241 -0.01(-0.08%)
Oct 08, 2012 8.488 8.536 8.380 8.475 147,888 -0.07(-0.87%)
Oct 05, 2012 8.529 8.746 8.495 8.549 251,515 +0.06(+0.72%)
Oct 04, 2012 8.306 8.590 8.285 8.488 489,712 +0.20(+2.37%)
Oct 03, 2012 8.075 8.312 7.967 8.292 417,100 +0.22(+2.68%)
Oct 02, 2012 8.075 8.170 7.798 8.075 522,402 +0.05(+0.68%)
Oct 01, 2012 8.272 8.299 7.859 8.021 502,055 -0.18(-2.23%)
Sep 28, 2012 8.319 8.380 8.177 8.204 307,844 -0.18(-2.18%)
Sep 27, 2012 8.224 8.752 8.136 8.387 426,240 +0.21(+2.57%)
Sep 26, 2012 8.387 8.461 8.103 8.177 343,505 -0.19(-2.27%)
Sep 25, 2012 8.644 8.818 8.319 8.367 666,309 -0.20(-2.29%)
Sep 24, 2012 8.793 8.867 8.414 8.563 614,201 -0.31(-3.51%)
Sep 21, 2012 9.037 9.260 8.867 8.874 1,039,854 -0.02(-0.18%)
Sep 20, 2012 8.563 8.969 8.502 8.890 1,213,616 +0.21(+2.45%)
Sep 19, 2012 8.380 8.691 8.371 8.678 857,170 +0.31(+3.72%)
Sep 18, 2012 8.218 8.376 8.188 8.367 674,278 +0.11(+1.38%)
Sep 17, 2012 8.188 8.271 8.144 8.253 650,837 -0.03(-0.32%)
Sep 14, 2012 8.275 8.301 8.209 8.279 667,058 +0.09(+1.12%)
Sep 13, 2012 8.275 8.366 8.030 8.188 663,829 -0.05(-0.64%)
Sep 12, 2012 8.341 8.341 8.171 8.240 591,107 -0.09(-1.10%)
Sep 11, 2012 8.424 8.529 8.310 8.332 451,881 -0.08(-0.99%)
Sep 10, 2012 8.415 8.512 8.306 8.415 298,534 -0.03(-0.31%)
Sep 07, 2012 8.485 8.678 8.415 8.441 593,667 +0.03(+0.31%)
Sep 06, 2012 8.078 8.437 7.920 8.415 1,330,634 +0.04(+0.42%)
Sep 05, 2012 8.157 8.529 8.104 8.380 1,437,011 +0.26(+3.18%)
Sep 04, 2012 7.864 8.131 7.794 8.122 1,300,369 +0.37(+4.80%)
Aug 31, 2012 7.807 7.842 7.675 7.750 615,091 +0.04(+0.57%)
Aug 30, 2012 7.807 7.855 7.702 7.706 501,635 -0.14(-1.79%)
Aug 29, 2012 7.885 7.929 7.820 7.846 389,166 +0.04(+0.45%)
Aug 27, 2012 8.096 8.113 7.793 7.811 898,028 -0.14(-1.71%)
Aug 24, 2012 8.017 8.100 7.929 7.947 857,063 +0.05(+0.67%)
Aug 23, 2012 8.004 8.029 7.824 7.894 588,602 -0.09(-1.15%)
Aug 22, 2012 8.144 8.249 7.925 7.986 1,145,916 -0.16(-1.94%)
Aug 21, 2012 8.516 8.516 7.990 8.144 2,821,001 +0.48(+6.29%)
Aug 20, 2012 7.702 7.702 7.605 7.662 333,437 -0.04(-0.57%)
Aug 17, 2012 7.737 7.741 7.631 7.706 314,727 -0.04(-0.51%)
Aug 16, 2012 7.623 7.811 7.540 7.745 326,707 +0.14(+1.90%)
Aug 15, 2012 7.579 7.645 7.500 7.601 308,266 -0.01(-0.17%)
Aug 14, 2012 7.745 7.745 7.579 7.614 168,750 -0.07(-0.86%)
Aug 13, 2012 7.942 8.039 7.452 7.680 465,373 -0.30(-3.71%)
Aug 10, 2012 8.004 8.087 7.850 7.975 945,336 -0.03(-0.36%)
Aug 09, 2012 8.157 8.188 7.969 8.004 285,840 -0.15(-1.83%)
Aug 08, 2012 7.960 8.306 7.960 8.152 383,897 +0.12(+1.53%)
Aug 07, 2012 7.925 8.279 7.925 8.030 402,989 +0.14(+1.78%)
Aug 06, 2012 7.443 8.096 7.443 7.890 908,210 +0.53(+7.20%)
Aug 03, 2012 7.360 7.500 7.181 7.360 698,835 +0.17(+2.31%)
Aug 02, 2012 6.524 7.355 6.357 7.194 1,333,977 +1.05(+17.02%)
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.