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: 4:00 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 (%)
Dec 31, 2007 8.317 8.418 8.207 8.260 1,154,397 -0.11(-1.36%)
Dec 28, 2007 8.418 8.544 8.356 8.374 963,681 -0.06(-0.67%)
Dec 27, 2007 8.579 8.662 8.422 8.431 406,701 -0.24(-2.73%)
Dec 26, 2007 8.588 8.803 8.479 8.667 404,904 +0.03(+0.35%)
Dec 24, 2007 8.488 8.641 8.466 8.636 152,011 +0.18(+2.17%)
Dec 21, 2007 8.540 8.667 8.435 8.453 939,323 +0.04(+0.47%)
Dec 20, 2007 8.256 8.413 8.137 8.413 922,077 +0.26(+3.22%)
Dec 19, 2007 8.116 8.221 8.089 8.151 460,034 +0.02(+0.22%)
Dec 18, 2007 8.216 8.247 8.072 8.133 678,552 +0.08(+0.98%)
Dec 17, 2007 8.085 8.203 7.976 8.054 352,980 -0.14(-1.76%)
Dec 14, 2007 8.124 8.321 7.984 8.199 497,346 -0.08(-1.00%)
Dec 13, 2007 8.168 8.378 8.081 8.282 736,621 +0.04(+0.53%)
Dec 12, 2007 8.063 8.361 7.984 8.238 847,062 +0.40(+5.14%)
Dec 11, 2007 7.949 8.352 7.818 7.836 686,859 -0.07(-0.83%)
Dec 10, 2007 7.612 8.028 7.612 7.901 525,492 +0.22(+2.91%)
Dec 07, 2007 7.564 7.704 7.420 7.678 419,551 +0.17(+2.21%)
Dec 06, 2007 7.249 7.525 7.140 7.512 675,332 +0.26(+3.62%)
Dec 05, 2007 7.359 7.411 7.219 7.249 760,248 +0.01(+0.18%)
Dec 04, 2007 7.337 7.508 7.210 7.236 399,222 -0.15(-2.07%)
Dec 03, 2007 7.621 7.621 7.381 7.389 473,766 -0.17(-2.20%)
Nov 30, 2007 7.543 7.669 7.462 7.556 507,924 +0.11(+1.47%)
Nov 29, 2007 7.315 7.446 7.249 7.446 391,666 +0.10(+1.37%)
Nov 28, 2007 7.066 7.367 6.996 7.346 648,319 +0.37(+5.33%)
Nov 27, 2007 6.961 7.131 6.729 6.974 785,567 +0.08(+1.21%)
Nov 26, 2007 7.136 7.192 6.869 6.891 313,517 -0.21(-2.90%)
Nov 23, 2007 7.026 7.214 6.930 7.096 207,883 +0.16(+2.33%)
Nov 21, 2007 7.044 7.179 6.912 6.934 509,828 -0.30(-4.11%)
Nov 20, 2007 7.424 7.739 7.057 7.232 979,446 -0.14(-1.84%)
Nov 19, 2007 7.822 8.159 7.284 7.367 1,372,020 -0.56(-7.01%)
Nov 16, 2007 8.050 8.203 7.779 7.923 788,779 -0.06(-0.77%)
Nov 15, 2007 8.046 8.361 7.923 7.984 838,095 -0.08(-1.03%)
Nov 14, 2007 8.671 8.737 7.884 8.068 1,234,730 -0.53(-6.16%)
Nov 13, 2007 8.400 8.636 8.400 8.597 747,188 +0.31(+3.69%)
Nov 12, 2007 8.181 8.658 8.181 8.291 1,036,504 +0.12(+1.45%)
Nov 09, 2007 7.249 8.488 7.118 8.172 2,054,856 +0.91(+12.46%)
Nov 08, 2007 7.875 7.875 6.716 7.267 3,634,083 +0.65(+9.85%)
Nov 07, 2007 6.891 6.956 6.562 6.615 598,744 -0.29(-4.18%)
Nov 06, 2007 7.048 7.144 6.746 6.904 656,840 -0.15(-2.11%)
Nov 05, 2007 7.140 7.263 7.004 7.053 353,570 -0.14(-1.89%)
Nov 02, 2007 7.438 7.577 7.149 7.188 475,478 -0.15(-2.03%)
Nov 01, 2007 7.564 7.801 7.306 7.337 503,407 -0.38(-4.88%)
Oct 31, 2007 7.569 7.779 7.521 7.713 420,015 +0.21(+2.74%)
Oct 30, 2007 7.442 7.560 7.319 7.508 318,287 -0.01(-0.17%)
Oct 29, 2007 7.569 7.818 7.468 7.521 337,878 +0.00(+0.06%)
Oct 26, 2007 7.612 7.709 7.420 7.516 732,038 +0.05(+0.70%)
Oct 25, 2007 7.818 7.914 7.394 7.464 474,141 -0.35(-4.43%)
Oct 24, 2007 8.164 8.295 7.543 7.809 579,122 -0.43(-5.25%)
Oct 23, 2007 8.282 8.282 7.906 8.242 337,972 +0.04(+0.53%)
Oct 22, 2007 7.871 8.260 7.726 8.199 254,628 +0.21(+2.68%)
Oct 19, 2007 8.242 8.282 7.936 7.984 334,596 -0.31(-3.69%)
Oct 18, 2007 8.348 8.348 8.102 8.291 288,722 -0.09(-1.10%)
Oct 17, 2007 8.606 8.606 8.116 8.383 834,088 -0.11(-1.29%)
Oct 16, 2007 8.571 8.728 8.483 8.492 204,445 -0.12(-1.37%)
Oct 15, 2007 8.711 8.715 8.488 8.610 260,614 -0.13(-1.45%)
Oct 12, 2007 8.531 8.851 8.369 8.737 356,457 +0.20(+2.36%)
Oct 11, 2007 8.479 8.575 8.409 8.536 541,270 +0.12(+1.40%)
Oct 10, 2007 8.418 8.479 8.177 8.418 751,023 -0.01(-0.10%)
Oct 09, 2007 8.159 8.492 8.129 8.426 576,436 +0.28(+3.38%)
Oct 08, 2007 8.177 8.229 8.102 8.151 430,952 -0.04(-0.48%)
Oct 05, 2007 7.866 8.247 7.753 8.190 575,167 +0.42(+5.46%)
Oct 04, 2007 7.713 7.897 7.577 7.766 444,013 +0.10(+1.25%)
Oct 03, 2007 7.753 7.906 7.608 7.669 328,953 -0.14(-1.85%)
Oct 02, 2007 7.857 7.958 7.656 7.814 382,166 -0.05(-0.61%)
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.