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, 2009 4.667 4.597 4.597 4.597 169,469 -0.06(-1.32%)
Dec 30, 2009 4.650 4.781 4.584 4.659 215,745 +0.00(+0.00%)
Dec 29, 2009 4.794 4.794 4.602 4.659 177,769 -0.14(-2.83%)
Dec 28, 2009 4.816 4.834 4.715 4.794 346,237 +0.01(+0.18%)
Dec 24, 2009 4.816 4.816 4.759 4.786 42,963 -0.02(-0.46%)
Dec 23, 2009 4.772 4.816 4.650 4.807 156,101 +0.08(+1.76%)
Dec 22, 2009 4.803 4.803 4.702 4.724 153,897 -0.08(-1.73%)
Dec 21, 2009 4.860 4.952 4.746 4.807 250,897 -0.01(-0.18%)
Dec 18, 2009 4.829 4.834 4.624 4.816 665,765 +0.06(+1.20%)
Dec 17, 2009 4.838 4.904 4.698 4.759 203,839 -0.11(-2.16%)
Dec 16, 2009 4.921 4.932 4.755 4.864 278,759 +0.00(+0.00%)
Dec 15, 2009 5.035 5.035 4.864 4.864 583,650 -0.18(-3.48%)
Dec 14, 2009 5.114 5.166 4.930 5.039 211,291 +0.11(+2.13%)
Dec 11, 2009 4.860 5.075 4.777 4.934 195,630 +0.11(+2.27%)
Dec 10, 2009 4.886 5.022 4.799 4.825 224,193 -0.03(-0.54%)
Dec 09, 2009 4.772 4.961 4.589 4.851 234,647 +0.10(+2.03%)
Dec 08, 2009 4.864 4.882 4.733 4.755 168,704 -0.13(-2.69%)
Dec 07, 2009 4.737 4.969 4.586 4.886 244,747 +0.14(+2.86%)
Dec 04, 2009 4.589 4.851 4.589 4.751 227,018 +0.27(+5.96%)
Dec 03, 2009 4.505 4.685 4.387 4.483 324,411 +0.01(+0.20%)
Dec 02, 2009 4.278 4.549 4.278 4.475 146,689 +0.20(+4.71%)
Dec 01, 2009 4.107 4.304 4.032 4.273 245,171 +0.22(+5.40%)
Nov 30, 2009 4.124 4.124 3.831 4.054 368,745 -0.09(-2.22%)
Nov 27, 2009 4.129 4.273 4.129 4.146 81,580 -0.15(-3.47%)
Nov 25, 2009 4.391 4.427 4.291 4.295 60,609 -0.05(-1.21%)
Nov 24, 2009 4.431 4.431 4.286 4.348 266,081 -0.08(-1.88%)
Nov 23, 2009 4.391 4.549 4.391 4.431 83,830 +0.12(+2.74%)
Nov 20, 2009 4.243 4.427 4.229 4.313 205,389 +0.03(+0.61%)
Nov 19, 2009 4.431 4.470 4.225 4.286 365,091 -0.20(-4.39%)
Nov 18, 2009 4.479 4.523 4.409 4.483 76,567 +0.00(+0.00%)
Nov 17, 2009 4.702 4.702 4.479 4.483 114,819 -0.26(-5.45%)
Nov 16, 2009 4.562 4.786 4.483 4.742 164,966 +0.23(+5.15%)
Nov 13, 2009 4.352 4.549 4.300 4.510 208,635 +0.16(+3.62%)
Nov 12, 2009 4.580 4.580 4.326 4.352 209,185 -0.27(-5.78%)
Nov 11, 2009 4.781 4.847 4.527 4.619 128,246 -0.10(-2.13%)
Nov 10, 2009 4.816 4.842 4.672 4.720 230,186 -0.12(-2.44%)
Nov 09, 2009 4.545 4.851 4.518 4.838 220,224 +0.31(+6.87%)
Nov 06, 2009 4.448 4.553 4.387 4.527 153,836 +0.00(+0.00%)
Nov 05, 2009 4.243 4.549 4.229 4.527 236,664 +0.31(+7.26%)
Nov 04, 2009 4.624 4.624 4.168 4.221 658,642 -0.54(-11.40%)
Nov 03, 2009 4.545 4.768 4.505 4.764 219,073 +0.16(+3.52%)
Nov 02, 2009 4.663 4.702 4.356 4.602 348,317 -0.04(-0.85%)
Oct 30, 2009 4.702 4.768 4.540 4.641 289,647 -0.11(-2.21%)
Oct 29, 2009 4.991 4.991 4.694 4.746 146,342 -0.20(-4.07%)
Oct 28, 2009 5.114 5.184 4.913 4.948 203,101 -0.19(-3.75%)
Oct 27, 2009 5.039 5.198 5.039 5.140 172,375 +0.14(+2.71%)
Oct 26, 2009 5.088 5.232 4.961 5.004 123,735 -0.09(-1.80%)
Oct 23, 2009 5.175 5.350 5.083 5.096 148,647 -0.09(-1.69%)
Oct 22, 2009 5.101 5.210 4.974 5.184 99,674 +0.06(+1.11%)
Oct 21, 2009 5.315 5.473 5.105 5.127 238,536 -0.19(-3.54%)
Oct 20, 2009 5.285 5.434 5.263 5.315 117,861 -0.10(-1.78%)
Oct 19, 2009 5.438 5.486 5.247 5.412 276,270 +0.01(+0.24%)
Oct 16, 2009 5.407 5.407 5.158 5.399 278,926 -0.07(-1.36%)
Oct 15, 2009 5.254 5.473 5.110 5.473 484,056 +0.20(+3.73%)
Oct 14, 2009 5.162 5.276 5.101 5.276 255,895 +0.20(+3.97%)
Oct 13, 2009 5.018 5.123 4.978 5.075 414,975 +0.07(+1.49%)
Oct 12, 2009 5.057 5.057 4.913 5.000 151,168 +0.01(+0.18%)
Oct 09, 2009 4.961 4.996 4.842 4.991 215,137 +0.01(+0.26%)
Oct 08, 2009 4.746 5.057 4.742 4.978 320,796 +0.28(+6.06%)
Oct 07, 2009 4.659 4.834 4.659 4.694 121,518 +0.00(+0.00%)
Oct 06, 2009 4.724 4.746 4.567 4.694 232,950 +0.02(+0.37%)
Oct 05, 2009 4.610 4.689 4.518 4.676 191,014 +0.11(+2.30%)
Oct 02, 2009 4.624 4.781 4.553 4.571 180,919 -0.09(-1.97%)
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.