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

H&E Equip Services (NQ: HEES )

47.99 -0.45 (-0.93%)
Streaming Delayed Price Updated: 10:41 AM 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 30, 2011 6.020 6.011 5.854 5.871 133,595 -0.15(-2.47%)
Dec 29, 2011 6.029 6.081 5.915 6.020 190,482 +0.00(+0.07%)
Dec 28, 2011 6.077 6.107 5.989 6.016 172,575 -0.09(-1.50%)
Dec 27, 2011 6.046 6.243 5.917 6.107 84,754 +0.02(+0.29%)
Dec 23, 2011 6.269 6.269 6.081 6.090 160,139 -0.09(-1.42%)
Dec 21, 2011 6.199 6.221 5.889 6.178 185,947 +0.00(+0.00%)
Dec 20, 2011 5.810 6.195 5.709 6.178 494,308 +0.54(+9.54%)
Dec 19, 2011 5.880 5.972 5.617 5.639 182,013 -0.17(-3.01%)
Dec 16, 2011 5.504 6.099 5.504 5.814 764,335 +0.55(+10.38%)
Dec 15, 2011 5.451 5.469 5.250 5.268 264,377 -0.08(-1.55%)
Dec 14, 2011 5.486 5.491 5.276 5.351 267,995 -0.20(-3.62%)
Dec 13, 2011 5.784 5.862 5.438 5.552 556,530 -0.14(-2.53%)
Dec 12, 2011 5.832 5.902 5.582 5.696 355,426 -0.25(-4.26%)
Dec 09, 2011 5.539 6.024 5.526 5.950 275,970 +0.42(+7.51%)
Dec 08, 2011 5.421 5.565 5.329 5.534 326,015 +0.03(+0.48%)
Dec 07, 2011 5.587 5.587 5.407 5.508 170,982 -0.13(-2.33%)
Dec 06, 2011 5.933 5.933 5.617 5.639 236,059 -0.28(-4.80%)
Dec 05, 2011 6.011 6.051 5.696 5.924 246,349 +0.10(+1.73%)
Dec 02, 2011 5.758 5.906 5.617 5.823 255,222 +0.21(+3.74%)
Dec 01, 2011 5.530 5.696 5.460 5.613 174,827 +0.05(+0.94%)
Nov 30, 2011 5.342 5.565 5.246 5.561 498,630 +0.59(+11.88%)
Nov 29, 2011 5.119 5.158 4.935 4.970 191,227 -0.17(-3.24%)
Nov 28, 2011 5.031 5.184 4.970 5.136 356,006 +0.39(+8.20%)
Nov 25, 2011 4.707 4.909 4.707 4.747 144,310 -0.01(-0.18%)
Nov 23, 2011 4.887 4.970 4.734 4.756 256,813 -0.22(-4.40%)
Nov 22, 2011 5.215 5.215 4.961 4.974 130,505 -0.23(-4.45%)
Nov 21, 2011 5.359 5.390 5.176 5.206 198,404 -0.33(-6.00%)
Nov 18, 2011 5.386 5.556 5.364 5.539 165,270 +0.17(+3.18%)
Nov 17, 2011 5.670 5.718 5.329 5.368 301,218 -0.32(-5.69%)
Nov 16, 2011 5.876 6.103 5.674 5.692 235,243 -0.32(-5.38%)
Nov 15, 2011 5.714 6.037 5.412 6.016 308,075 +0.22(+3.77%)
Nov 14, 2011 5.814 5.867 5.657 5.797 245,970 -0.07(-1.12%)
Nov 11, 2011 5.858 5.953 5.762 5.862 244,354 +0.10(+1.82%)
Nov 10, 2011 5.390 5.771 5.241 5.758 270,543 +0.52(+9.85%)
Nov 09, 2011 5.569 5.683 5.241 5.241 301,604 -0.59(-10.13%)
Nov 08, 2011 5.320 5.928 5.307 5.832 438,050 +0.58(+10.99%)
Nov 07, 2011 5.329 5.403 5.184 5.254 376,084 -0.07(-1.40%)
Nov 04, 2011 5.224 5.377 5.119 5.329 457,245 +0.00(+0.00%)
Nov 03, 2011 4.900 5.731 4.817 5.329 912,907 +0.58(+12.26%)
Nov 02, 2011 4.616 4.751 4.436 4.747 212,553 +0.28(+6.27%)
Nov 01, 2011 4.467 4.716 4.432 4.467 286,809 -0.33(-6.93%)
Oct 31, 2011 5.005 5.320 4.777 4.799 163,853 -0.35(-6.72%)
Oct 28, 2011 5.211 5.464 5.071 5.145 318,452 -0.12(-2.33%)
Oct 27, 2011 4.957 5.504 4.694 5.268 499,567 +0.59(+12.52%)
Oct 26, 2011 4.712 4.856 4.519 4.681 280,020 +0.10(+2.10%)
Oct 25, 2011 4.887 4.952 4.554 4.585 292,582 -0.38(-7.58%)
Oct 24, 2011 4.756 5.009 4.699 4.961 225,124 +0.23(+4.81%)
Oct 21, 2011 4.821 4.957 4.611 4.734 418,774 +0.06(+1.22%)
Oct 20, 2011 4.664 4.763 4.463 4.677 352,365 +0.01(+0.19%)
Oct 19, 2011 4.134 4.699 4.134 4.668 1,094,093 +0.57(+13.87%)
Oct 18, 2011 4.029 4.156 3.929 4.099 409,421 +0.12(+2.97%)
Oct 17, 2011 4.143 4.169 3.924 3.981 333,206 -0.23(-5.41%)
Oct 14, 2011 4.086 4.279 4.025 4.209 784,472 +0.20(+5.02%)
Oct 13, 2011 4.016 4.082 3.938 4.008 413,151 -0.07(-1.61%)
Oct 12, 2011 4.104 4.183 4.043 4.073 304,578 +0.04(+1.09%)
Oct 11, 2011 4.003 4.161 3.933 4.029 285,654 -0.03(-0.75%)
Oct 10, 2011 3.876 4.069 3.806 4.060 322,601 +0.31(+8.28%)
Oct 07, 2011 3.815 3.938 3.487 3.749 282,877 -0.04(-1.04%)
Oct 06, 2011 3.881 4.021 3.679 3.789 286,793 +0.00(+0.00%)
Oct 05, 2011 3.474 3.841 3.395 3.789 464,946 +0.31(+9.07%)
Oct 04, 2011 3.089 3.504 2.975 3.474 404,872 +0.34(+10.74%)
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.