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 (%)
Feb 26, 2010 4.393 4.436 4.231 4.248 126,141 -0.15(-3.48%)
Feb 25, 2010 4.419 4.458 4.357 4.401 71,899 -0.10(-2.14%)
Feb 24, 2010 4.528 4.616 4.449 4.497 97,158 -0.02(-0.39%)
Feb 23, 2010 4.808 4.808 4.493 4.515 87,161 -0.32(-6.52%)
Feb 22, 2010 4.839 4.909 4.808 4.830 102,281 +0.02(+0.45%)
Feb 19, 2010 4.791 4.966 4.786 4.808 135,588 +0.02(+0.37%)
Feb 18, 2010 4.721 4.812 4.707 4.791 56,621 +0.08(+1.67%)
Feb 17, 2010 4.773 4.773 4.633 4.712 62,267 -0.03(-0.65%)
Feb 16, 2010 4.642 4.773 4.537 4.742 97,373 +0.16(+3.44%)
Feb 12, 2010 4.611 4.585 4.585 4.585 146,057 -0.09(-1.96%)
Feb 11, 2010 4.261 4.694 4.261 4.677 128,898 +0.39(+9.08%)
Feb 10, 2010 4.121 4.292 4.077 4.287 98,578 +0.14(+3.27%)
Feb 09, 2010 4.069 4.152 4.038 4.152 76,139 +0.15(+3.72%)
Feb 08, 2010 4.082 4.187 4.003 4.003 136,886 -0.18(-4.39%)
Feb 05, 2010 4.021 4.187 3.994 4.187 113,567 +0.17(+4.25%)
Feb 04, 2010 4.226 4.344 4.008 4.016 158,681 -0.26(-6.04%)
Feb 03, 2010 4.178 4.362 4.178 4.274 126,742 +0.07(+1.56%)
Feb 02, 2010 4.353 4.414 4.209 4.209 201,437 -0.15(-3.41%)
Feb 01, 2010 4.659 4.668 4.336 4.357 105,307 -0.28(-6.13%)
Jan 29, 2010 4.463 4.786 4.463 4.642 262,617 +0.21(+4.74%)
Jan 28, 2010 4.471 4.471 4.283 4.432 136,107 -0.02(-0.39%)
Jan 27, 2010 4.226 4.467 4.226 4.449 87,798 +0.20(+4.74%)
Jan 26, 2010 4.445 4.554 4.248 4.248 101,695 -0.23(-5.08%)
Jan 25, 2010 4.441 4.519 4.327 4.476 102,185 +0.07(+1.69%)
Jan 22, 2010 4.707 4.791 4.384 4.401 171,935 -0.31(-6.51%)
Jan 21, 2010 4.931 4.952 4.699 4.707 139,247 -0.23(-4.61%)
Jan 20, 2010 4.996 5.014 4.812 4.935 117,430 -0.12(-2.34%)
Jan 19, 2010 4.869 5.071 4.869 5.053 171,391 +0.21(+4.24%)
Jan 15, 2010 4.926 4.848 4.848 4.848 222,857 -0.06(-1.16%)
Jan 14, 2010 4.773 4.926 4.773 4.904 121,812 +0.10(+2.09%)
Jan 13, 2010 4.729 4.812 4.721 4.804 81,988 +0.10(+2.23%)
Jan 12, 2010 4.721 4.782 4.668 4.699 135,668 -0.07(-1.56%)
Jan 11, 2010 4.812 4.812 4.703 4.773 175,181 -0.04(-0.82%)
Jan 08, 2010 4.725 4.848 4.616 4.812 359,316 +0.07(+1.38%)
Jan 07, 2010 4.624 4.751 4.607 4.747 157,435 +0.11(+2.36%)
Jan 06, 2010 4.620 4.738 4.598 4.638 186,482 +0.03(+0.57%)
Jan 05, 2010 4.716 4.769 4.589 4.611 184,269 -0.13(-2.68%)
Jan 04, 2010 4.664 4.747 4.651 4.738 191,775 +0.14(+3.14%)
Dec 31, 2009 4.664 4.594 4.594 4.594 169,599 -0.06(-1.32%)
Dec 30, 2009 4.646 4.777 4.581 4.655 215,910 +0.00(+0.00%)
Dec 29, 2009 4.791 4.791 4.598 4.655 177,906 -0.14(-2.83%)
Dec 28, 2009 4.812 4.830 4.712 4.791 346,502 +0.01(+0.18%)
Dec 24, 2009 4.812 4.812 4.756 4.782 42,996 -0.02(-0.46%)
Dec 23, 2009 4.769 4.812 4.646 4.804 156,221 +0.08(+1.76%)
Dec 22, 2009 4.799 4.799 4.699 4.721 154,015 -0.08(-1.73%)
Dec 21, 2009 4.856 4.948 4.742 4.804 251,090 -0.01(-0.18%)
Dec 18, 2009 4.826 4.830 4.620 4.812 666,276 +0.06(+1.20%)
Dec 17, 2009 4.834 4.900 4.694 4.756 203,995 -0.10(-2.16%)
Dec 16, 2009 4.918 4.928 4.751 4.861 278,973 +0.00(+0.00%)
Dec 15, 2009 5.031 5.031 4.861 4.861 584,098 -0.18(-3.48%)
Dec 14, 2009 5.110 5.162 4.926 5.036 211,453 +0.11(+2.13%)
Dec 11, 2009 4.856 5.071 4.773 4.931 195,780 +0.11(+2.27%)
Dec 10, 2009 4.883 5.018 4.795 4.821 224,365 -0.03(-0.54%)
Dec 09, 2009 4.769 4.957 4.585 4.848 234,827 +0.10(+2.03%)
Dec 08, 2009 4.861 4.878 4.729 4.751 168,834 -0.13(-2.69%)
Dec 07, 2009 4.734 4.966 4.583 4.883 244,934 +0.14(+2.86%)
Dec 04, 2009 4.585 4.848 4.585 4.747 227,193 +0.27(+5.96%)
Dec 03, 2009 4.502 4.681 4.384 4.480 324,660 +0.01(+0.20%)
Dec 02, 2009 4.274 4.546 4.274 4.471 146,802 +0.20(+4.71%)
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.