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 29, 2012 7.776 7.855 7.561 7.570 327,154 -0.18(-2.32%)
Feb 28, 2012 7.947 7.977 7.667 7.750 158,529 -0.19(-2.43%)
Feb 27, 2012 7.894 7.990 7.693 7.942 312,048 -0.07(-0.93%)
Feb 24, 2012 8.026 8.091 7.986 8.017 359,986 +0.01(+0.11%)
Feb 23, 2012 8.170 8.236 7.903 8.008 270,165 -0.15(-1.88%)
Feb 22, 2012 7.938 8.275 7.842 8.161 229,353 +0.17(+2.08%)
Feb 21, 2012 8.096 8.096 7.837 7.995 157,109 -0.08(-0.98%)
Feb 17, 2012 8.271 8.271 8.004 8.074 220,251 -0.13(-1.60%)
Feb 16, 2012 8.021 8.235 7.990 8.205 331,414 +0.21(+2.68%)
Feb 15, 2012 8.398 8.406 7.973 7.990 337,553 -0.22(-2.67%)
Feb 14, 2012 8.441 8.441 8.030 8.209 412,883 -0.33(-3.90%)
Feb 13, 2012 8.227 8.573 8.227 8.542 304,678 +0.48(+5.92%)
Feb 10, 2012 7.995 8.161 7.872 8.065 229,227 -0.05(-0.59%)
Feb 09, 2012 8.398 8.599 7.920 8.113 634,201 -0.25(-3.04%)
Feb 08, 2012 8.306 8.512 8.034 8.367 742,059 +0.49(+6.17%)
Feb 07, 2012 7.719 7.912 7.610 7.881 273,155 +0.23(+3.03%)
Feb 06, 2012 7.820 7.903 7.601 7.649 222,430 -0.23(-2.94%)
Feb 03, 2012 8.017 8.017 7.855 7.881 344,652 +0.09(+1.12%)
Feb 02, 2012 7.815 7.903 7.649 7.793 547,310 -0.02(-0.22%)
Feb 01, 2012 7.561 7.829 7.452 7.811 364,170 +0.37(+5.00%)
Jan 31, 2012 7.631 7.715 7.350 7.439 179,560 -0.12(-1.62%)
Jan 30, 2012 7.526 7.623 7.408 7.561 215,820 -0.10(-1.26%)
Jan 27, 2012 7.487 7.662 7.399 7.658 218,212 +0.13(+1.69%)
Jan 26, 2012 7.334 7.583 7.268 7.531 434,905 +0.30(+4.12%)
Jan 25, 2012 7.075 7.343 6.957 7.233 268,105 +0.13(+1.85%)
Jan 24, 2012 6.900 7.202 6.883 7.102 327,074 +0.14(+1.95%)
Jan 23, 2012 6.948 7.071 6.673 6.966 368,503 +0.02(+0.32%)
Jan 20, 2012 6.857 6.962 6.681 6.944 273,189 +0.05(+0.76%)
Jan 19, 2012 7.119 7.176 6.826 6.892 397,587 -0.21(-2.96%)
Jan 18, 2012 6.808 7.163 6.734 7.102 265,453 +0.30(+4.38%)
Jan 17, 2012 6.721 6.988 6.677 6.804 573,984 +0.17(+2.51%)
Jan 13, 2012 6.598 6.664 6.419 6.638 246,398 -0.07(-0.98%)
Jan 12, 2012 6.607 6.760 6.541 6.703 189,134 +0.13(+1.93%)
Jan 11, 2012 6.489 6.629 6.406 6.576 296,122 +0.06(+0.87%)
Jan 10, 2012 6.152 6.524 6.143 6.519 427,059 +0.48(+7.90%)
Jan 09, 2012 6.090 6.112 5.968 6.042 307,734 +0.00(+0.00%)
Jan 06, 2012 6.095 6.147 6.020 6.042 248,670 -0.03(-0.50%)
Jan 05, 2012 6.011 6.152 5.915 6.073 976,185 +0.01(+0.22%)
Jan 04, 2012 6.029 6.130 5.968 6.060 190,032 +0.18(+3.13%)
Dec 30, 2011 6.025 6.016 5.858 5.876 133,493 -0.15(-2.47%)
Dec 29, 2011 6.033 6.086 5.920 6.025 190,336 +0.00(+0.07%)
Dec 28, 2011 6.082 6.112 5.994 6.020 172,443 -0.09(-1.50%)
Dec 27, 2011 6.051 6.248 5.921 6.112 84,689 +0.02(+0.29%)
Dec 23, 2011 6.274 6.274 6.086 6.095 160,016 -0.09(-1.42%)
Dec 21, 2011 6.204 6.226 5.893 6.182 185,804 +0.00(+0.00%)
Dec 20, 2011 5.814 6.200 5.714 6.182 493,929 +0.54(+9.54%)
Dec 19, 2011 5.885 5.976 5.622 5.644 181,874 -0.18(-3.01%)
Dec 16, 2011 5.508 6.103 5.508 5.819 763,750 +0.55(+10.38%)
Dec 15, 2011 5.455 5.473 5.254 5.272 264,174 -0.08(-1.55%)
Dec 14, 2011 5.490 5.495 5.280 5.355 267,789 -0.20(-3.62%)
Dec 13, 2011 5.788 5.867 5.442 5.556 556,103 -0.14(-2.53%)
Dec 12, 2011 5.836 5.906 5.587 5.701 355,153 -0.25(-4.26%)
Dec 09, 2011 5.543 6.029 5.530 5.955 275,758 +0.42(+7.51%)
Dec 08, 2011 5.425 5.569 5.333 5.539 325,766 +0.03(+0.48%)
Dec 07, 2011 5.591 5.591 5.412 5.512 170,851 -0.13(-2.33%)
Dec 06, 2011 5.937 5.937 5.622 5.644 235,878 -0.28(-4.80%)
Dec 05, 2011 6.016 6.055 5.701 5.928 246,160 +0.10(+1.73%)
Dec 02, 2011 5.762 5.911 5.622 5.828 255,027 +0.21(+3.74%)
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.