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

H&E Equip Services (NQ: HEES )

48.47 +0.90 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2011 6.931 7.084 6.712 6.865 246,859 +0.02(+0.26%)
Feb 25, 2011 6.616 6.865 6.616 6.848 333,855 +0.26(+3.99%)
Feb 24, 2011 6.541 6.672 6.384 6.585 286,829 +0.08(+1.28%)
Feb 23, 2011 6.699 6.738 6.454 6.502 300,567 -0.18(-2.69%)
Feb 22, 2011 6.659 6.852 6.603 6.681 593,247 -0.07(-1.04%)
Feb 18, 2011 6.817 6.857 6.589 6.751 486,017 -0.01(-0.19%)
Feb 17, 2011 6.703 6.852 6.703 6.765 258,108 +0.07(+0.98%)
Feb 16, 2011 6.786 6.804 6.633 6.699 276,644 -0.05(-0.81%)
Feb 15, 2011 6.892 6.974 6.681 6.754 482,843 -0.16(-2.25%)
Feb 14, 2011 6.283 6.983 6.274 6.909 1,023,210 +0.67(+10.66%)
Feb 11, 2011 6.117 6.283 6.117 6.244 183,744 +0.07(+1.13%)
Feb 10, 2011 5.928 6.182 5.828 6.173 203,206 +0.18(+2.92%)
Feb 09, 2011 6.117 6.173 5.911 5.998 238,614 -0.17(-2.77%)
Feb 08, 2011 6.173 6.257 6.082 6.169 225,214 +0.04(+0.64%)
Feb 07, 2011 5.793 6.239 5.793 6.130 388,157 +0.34(+5.90%)
Feb 04, 2011 5.687 5.832 5.657 5.788 322,164 +0.11(+1.93%)
Feb 03, 2011 5.670 5.806 5.543 5.679 476,783 -0.02(-0.31%)
Feb 02, 2011 5.565 5.911 5.565 5.696 814,908 +0.12(+2.12%)
Feb 01, 2011 5.162 5.604 5.162 5.578 821,707 +0.49(+9.64%)
Jan 31, 2011 5.232 5.307 5.079 5.088 157,460 -0.12(-2.27%)
Jan 28, 2011 5.407 5.442 5.127 5.206 255,865 -0.22(-4.11%)
Jan 27, 2011 5.438 5.530 5.407 5.429 129,722 -0.00(-0.08%)
Jan 26, 2011 5.092 5.477 5.079 5.434 224,020 +0.35(+6.98%)
Jan 25, 2011 5.105 5.149 4.952 5.079 103,426 -0.07(-1.36%)
Jan 24, 2011 5.061 5.232 5.061 5.149 70,261 +0.08(+1.64%)
Jan 21, 2011 5.333 5.333 5.048 5.066 139,081 -0.21(-3.90%)
Jan 20, 2011 5.328 5.363 5.258 5.272 72,136 -0.09(-1.71%)
Jan 19, 2011 5.521 5.521 5.359 5.363 239,025 -0.14(-2.62%)
Jan 18, 2011 5.451 5.587 5.372 5.508 157,949 +0.04(+0.64%)
Jan 14, 2011 5.460 5.477 5.442 5.473 197,414 +0.02(+0.40%)
Jan 13, 2011 5.346 5.543 5.342 5.451 212,429 +0.13(+2.38%)
Jan 12, 2011 5.399 5.477 5.285 5.324 132,949 +0.01(+0.16%)
Jan 11, 2011 5.469 5.517 5.289 5.315 154,076 -0.12(-2.18%)
Jan 10, 2011 5.434 5.490 5.412 5.434 223,232 -0.04(-0.80%)
Jan 07, 2011 5.215 5.657 5.215 5.477 568,286 +0.29(+5.66%)
Jan 06, 2011 5.245 5.254 5.136 5.184 108,919 -0.07(-1.42%)
Jan 05, 2011 5.053 5.272 5.009 5.258 170,671 +0.21(+4.07%)
Jan 04, 2011 5.280 5.280 4.816 5.053 122,089 -0.19(-3.59%)
Jan 03, 2011 5.145 5.280 5.114 5.241 78,819 +0.18(+3.46%)
Dec 31, 2010 5.188 5.197 5.061 5.066 54,403 -0.13(-2.45%)
Dec 30, 2010 5.245 5.254 5.193 5.193 32,197 -0.08(-1.58%)
Dec 29, 2010 5.342 5.342 5.272 5.276 46,158 -0.04(-0.74%)
Dec 28, 2010 5.285 5.320 5.153 5.315 217,545 +0.06(+1.08%)
Dec 27, 2010 5.193 5.311 5.193 5.258 83,791 +0.05(+0.92%)
Dec 23, 2010 5.289 5.302 5.201 5.210 63,670 -0.09(-1.65%)
Dec 22, 2010 5.258 5.342 5.247 5.298 90,045 +0.04(+0.75%)
Dec 21, 2010 5.127 5.293 5.069 5.258 94,578 +0.18(+3.53%)
Dec 20, 2010 5.149 5.180 5.048 5.079 75,439 -0.02(-0.34%)
Dec 17, 2010 5.131 5.219 5.066 5.096 368,905 -0.02(-0.43%)
Dec 16, 2010 5.158 5.158 4.952 5.118 234,320 -0.03(-0.60%)
Dec 15, 2010 5.254 5.333 5.114 5.149 503,145 -0.10(-1.92%)
Dec 14, 2010 5.114 5.280 5.000 5.250 303,385 +0.18(+3.54%)
Dec 13, 2010 5.223 5.223 5.031 5.070 186,878 -0.14(-2.61%)
Dec 10, 2010 5.210 5.241 5.096 5.206 136,576 +0.02(+0.34%)
Dec 09, 2010 5.153 5.219 5.009 5.188 656,947 +0.11(+2.24%)
Dec 08, 2010 5.070 5.245 5.035 5.075 164,639 +0.05(+0.91%)
Dec 07, 2010 4.751 5.101 4.720 5.029 457,831 +0.37(+8.04%)
Dec 06, 2010 4.580 4.667 4.518 4.654 80,370 +0.05(+1.05%)
Dec 03, 2010 4.405 4.637 4.405 4.606 93,110 +0.15(+3.34%)
Dec 02, 2010 4.405 4.462 4.335 4.457 149,585 +0.07(+1.60%)
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.