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, 2008 3.203 3.452 3.115 3.373 314,843 +0.20(+6.34%)
Dec 30, 2008 3.220 3.237 3.089 3.172 568,411 -0.06(-1.76%)
Dec 29, 2008 3.189 3.364 3.189 3.229 251,958 +0.04(+1.37%)
Dec 26, 2008 3.146 3.246 3.041 3.185 132,575 +0.06(+1.96%)
Dec 24, 2008 3.251 3.251 3.062 3.124 111,380 -0.04(-1.11%)
Dec 23, 2008 3.299 3.299 3.128 3.159 249,604 -0.05(-1.50%)
Dec 22, 2008 3.141 3.259 3.098 3.207 282,223 +0.09(+2.81%)
Dec 19, 2008 3.233 3.299 3.089 3.119 592,210 -0.05(-1.52%)
Dec 18, 2008 3.172 3.268 3.080 3.167 344,571 +0.01(+0.42%)
Dec 17, 2008 2.927 3.198 2.927 3.154 608,653 +0.15(+5.10%)
Dec 16, 2008 2.866 3.027 2.748 3.001 458,141 +0.19(+6.69%)
Dec 15, 2008 2.927 3.062 2.743 2.813 225,887 -0.08(-2.72%)
Dec 12, 2008 2.704 2.892 2.607 2.892 610,232 +0.10(+3.61%)
Dec 11, 2008 2.958 2.979 2.761 2.791 506,219 -0.23(-7.67%)
Dec 10, 2008 3.049 3.207 2.901 3.023 372,422 +0.03(+0.88%)
Dec 09, 2008 2.944 3.154 2.848 2.997 721,286 +0.04(+1.48%)
Dec 08, 2008 2.629 3.014 2.616 2.953 810,246 +0.41(+15.98%)
Dec 05, 2008 2.419 2.546 2.314 2.546 406,838 +0.07(+3.01%)
Dec 04, 2008 2.638 2.748 2.411 2.472 608,002 -0.21(-7.68%)
Dec 03, 2008 2.507 2.756 2.411 2.678 451,830 +0.05(+1.83%)
Dec 02, 2008 2.559 2.668 2.446 2.629 343,078 +0.13(+5.07%)
Dec 01, 2008 2.835 3.027 2.467 2.502 469,293 -0.44(-15.01%)
Nov 28, 2008 2.971 2.971 2.796 2.944 236,191 -0.07(-2.18%)
Nov 26, 2008 2.651 3.019 2.603 3.010 481,311 +0.30(+11.15%)
Nov 25, 2008 2.643 2.721 2.529 2.708 312,790 +0.10(+3.86%)
Nov 24, 2008 2.402 2.621 2.240 2.607 557,773 +0.24(+10.17%)
Nov 21, 2008 2.310 2.419 2.104 2.367 626,792 +0.10(+4.64%)
Nov 20, 2008 2.362 2.389 2.244 2.262 430,523 -0.12(-4.96%)
Nov 19, 2008 2.572 2.572 2.371 2.380 478,374 -0.20(-7.80%)
Nov 18, 2008 2.577 2.656 2.494 2.581 330,662 +0.01(+0.34%)
Nov 17, 2008 2.695 2.726 2.516 2.572 714,207 -0.15(-5.47%)
Nov 14, 2008 2.905 2.931 2.717 2.721 302,061 -0.25(-8.53%)
Nov 13, 2008 2.678 2.979 2.607 2.975 635,789 +0.31(+11.66%)
Nov 12, 2008 2.712 2.787 2.643 2.664 394,559 -0.09(-3.33%)
Nov 11, 2008 2.822 2.953 2.730 2.756 683,416 -0.08(-2.93%)
Nov 10, 2008 2.953 3.014 2.796 2.839 464,390 -0.04(-1.37%)
Nov 07, 2008 2.612 2.940 2.612 2.879 913,364 +0.30(+11.53%)
Nov 06, 2008 2.831 2.971 2.564 2.581 578,776 -0.01(-0.34%)
Nov 05, 2008 2.559 2.769 2.542 2.590 635,702 -0.04(-1.50%)
Nov 04, 2008 2.555 2.660 2.411 2.629 1,204,525 +0.12(+4.89%)
Nov 03, 2008 2.494 2.603 2.424 2.507 439,339 +0.01(+0.53%)
Oct 31, 2008 2.358 2.581 2.266 2.494 437,080 +0.09(+3.64%)
Oct 30, 2008 2.297 2.406 2.227 2.406 409,592 +0.18(+8.05%)
Oct 29, 2008 2.310 2.362 2.122 2.227 475,053 -0.05(-2.12%)
Oct 28, 2008 2.196 2.314 2.039 2.275 545,531 +0.23(+11.35%)
Oct 27, 2008 2.227 2.520 2.034 2.043 419,298 -0.30(-12.71%)
Oct 24, 2008 2.262 2.437 2.253 2.341 635,773 -0.08(-3.43%)
Oct 23, 2008 2.520 2.599 2.209 2.424 919,912 -0.09(-3.48%)
Oct 22, 2008 2.660 2.896 2.450 2.511 1,071,496 -0.24(-8.74%)
Oct 21, 2008 2.813 2.835 2.712 2.752 654,052 -0.11(-3.82%)
Oct 20, 2008 2.756 2.892 2.686 2.861 392,365 +0.17(+6.17%)
Oct 17, 2008 2.708 2.953 2.599 2.695 592,804 -0.03(-0.96%)
Oct 16, 2008 2.577 2.997 2.446 2.721 721,206 +0.18(+7.24%)
Oct 15, 2008 2.936 3.027 2.533 2.538 726,226 -0.40(-13.69%)
Oct 14, 2008 3.163 3.172 2.822 2.940 500,367 -0.10(-3.31%)
Oct 13, 2008 2.774 3.203 2.774 3.041 1,018,408 +0.32(+11.92%)
Oct 10, 2008 2.699 2.874 2.498 2.717 764,091 -0.13(-4.61%)
Oct 09, 2008 3.408 3.640 2.826 2.848 519,709 -0.49(-14.79%)
Oct 08, 2008 3.303 3.553 3.211 3.342 539,428 -0.02(-0.65%)
Oct 07, 2008 3.780 3.815 3.360 3.364 410,859 -0.40(-10.58%)
Oct 06, 2008 3.916 4.069 3.570 3.763 663,652 -0.28(-6.83%)
Oct 03, 2008 4.077 4.218 4.025 4.038 473,805 +0.06(+1.54%)
Oct 02, 2008 4.165 4.266 3.951 3.977 577,213 -0.25(-6.00%)
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.