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, 2010 5.184 5.193 5.058 5.062 54,445 -0.13(-2.45%)
Dec 30, 2010 5.241 5.250 5.189 5.189 32,221 -0.08(-1.58%)
Dec 29, 2010 5.338 5.338 5.268 5.272 46,194 -0.04(-0.74%)
Dec 28, 2010 5.281 5.316 5.149 5.311 217,711 +0.06(+1.08%)
Dec 27, 2010 5.189 5.307 5.189 5.254 83,855 +0.05(+0.92%)
Dec 23, 2010 5.285 5.298 5.197 5.206 63,718 -0.09(-1.65%)
Dec 22, 2010 5.254 5.338 5.243 5.294 90,114 +0.04(+0.75%)
Dec 21, 2010 5.123 5.289 5.065 5.254 94,651 +0.18(+3.53%)
Dec 20, 2010 5.145 5.176 5.044 5.075 75,497 -0.02(-0.34%)
Dec 17, 2010 5.128 5.215 5.062 5.093 369,188 -0.02(-0.43%)
Dec 16, 2010 5.154 5.154 4.948 5.114 234,500 -0.03(-0.60%)
Dec 15, 2010 5.250 5.329 5.110 5.145 503,531 -0.10(-1.92%)
Dec 14, 2010 5.110 5.276 4.996 5.246 303,618 +0.18(+3.54%)
Dec 13, 2010 5.219 5.219 5.027 5.066 187,021 -0.14(-2.61%)
Dec 10, 2010 5.206 5.237 5.093 5.202 136,681 +0.02(+0.34%)
Dec 09, 2010 5.149 5.215 5.005 5.184 657,451 +0.11(+2.24%)
Dec 08, 2010 5.066 5.241 5.031 5.071 164,765 +0.05(+0.91%)
Dec 07, 2010 4.747 5.097 4.716 5.025 458,182 +0.37(+8.04%)
Dec 06, 2010 4.576 4.664 4.515 4.651 80,431 +0.05(+1.05%)
Dec 03, 2010 4.401 4.633 4.401 4.603 93,181 +0.15(+3.34%)
Dec 02, 2010 4.401 4.458 4.331 4.454 149,700 +0.07(+1.60%)
Dec 01, 2010 4.493 4.532 4.309 4.384 235,467 +0.03(+0.70%)
Nov 30, 2010 4.340 4.401 4.270 4.353 245,483 -0.07(-1.68%)
Nov 29, 2010 4.357 4.471 4.344 4.428 135,878 +0.05(+1.20%)
Nov 26, 2010 4.414 4.419 4.296 4.375 71,956 -0.09(-1.96%)
Nov 24, 2010 4.423 4.463 4.463 4.463 121,517 +0.11(+2.41%)
Nov 23, 2010 4.331 4.419 4.222 4.357 97,890 -0.06(-1.29%)
Nov 22, 2010 4.375 4.428 4.331 4.414 222,957 +0.04(+0.80%)
Nov 19, 2010 4.493 4.493 4.366 4.379 165,661 -0.11(-2.53%)
Nov 18, 2010 4.480 4.567 4.445 4.493 140,854 +0.10(+2.39%)
Nov 17, 2010 4.353 4.406 4.327 4.388 92,061 +0.04(+0.91%)
Nov 16, 2010 4.476 4.559 4.283 4.349 164,443 -0.20(-4.33%)
Nov 15, 2010 4.620 4.620 4.493 4.546 91,266 -0.02(-0.38%)
Nov 12, 2010 4.629 4.655 4.537 4.563 158,674 -0.12(-2.61%)
Nov 11, 2010 4.616 4.851 4.532 4.686 172,969 +0.00(+0.09%)
Nov 10, 2010 4.414 4.703 4.393 4.681 427,992 +0.29(+6.68%)
Nov 09, 2010 4.559 4.585 4.379 4.388 346,605 -0.03(-0.69%)
Nov 08, 2010 4.467 4.490 4.375 4.419 82,153 -0.08(-1.85%)
Nov 05, 2010 4.585 4.620 4.471 4.502 100,287 -0.07(-1.44%)
Nov 04, 2010 4.296 4.576 4.255 4.567 253,083 +0.37(+8.75%)
Nov 03, 2010 4.200 4.266 4.139 4.200 70,580 -0.03(-0.72%)
Nov 02, 2010 4.099 4.270 4.099 4.231 205,458 +0.20(+4.99%)
Nov 01, 2010 4.257 4.292 3.959 4.029 102,015 -0.22(-5.25%)
Oct 29, 2010 4.200 4.322 4.196 4.253 535,238 +0.01(+0.31%)
Oct 28, 2010 4.318 4.388 4.231 4.239 99,183 -0.04(-1.02%)
Oct 27, 2010 4.091 4.314 4.073 4.283 165,775 +0.17(+4.26%)
Oct 25, 2010 4.012 4.150 4.012 4.108 107,613 +0.16(+3.99%)
Oct 22, 2010 3.986 4.032 3.933 3.951 94,546 -0.00(-0.11%)
Oct 21, 2010 4.073 4.169 3.850 3.955 162,381 -0.09(-2.27%)
Oct 20, 2010 3.846 4.095 3.837 4.047 215,147 +0.24(+6.20%)
Oct 19, 2010 3.933 4.003 3.741 3.811 263,762 -0.22(-5.43%)
Oct 18, 2010 3.916 4.077 3.916 4.029 120,365 +0.14(+3.48%)
Oct 15, 2010 3.850 3.968 3.815 3.894 256,603 +0.12(+3.13%)
Oct 14, 2010 3.863 3.898 3.736 3.776 121,673 -0.08(-2.04%)
Oct 13, 2010 3.728 3.907 3.658 3.854 370,361 +0.15(+4.01%)
Oct 12, 2010 3.609 3.811 3.577 3.706 142,191 +0.07(+1.93%)
Oct 11, 2010 3.679 3.710 3.636 3.636 113,131 -0.12(-3.26%)
Oct 08, 2010 3.631 3.789 3.618 3.758 66,185 +0.12(+3.25%)
Oct 07, 2010 3.666 3.684 3.592 3.640 73,401 +0.02(+0.60%)
Oct 06, 2010 3.587 3.671 3.518 3.618 129,062 +0.03(+0.85%)
Oct 05, 2010 3.364 3.601 3.329 3.587 178,233 +0.29(+8.75%)
Oct 04, 2010 3.487 3.487 3.286 3.299 138,628 -0.19(-5.51%)
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.