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: 11:27 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 (%)
Mar 31, 2011 8.562 8.614 8.422 8.544 216,267 -0.01(-0.15%)
Mar 30, 2011 8.614 8.881 7.932 8.557 797,215 +0.04(+0.46%)
Mar 29, 2011 8.137 8.523 8.094 8.518 351,199 +0.41(+5.02%)
Mar 28, 2011 7.910 8.168 7.871 8.111 328,249 +0.24(+3.06%)
Mar 25, 2011 7.569 7.910 7.521 7.871 495,126 +0.37(+4.90%)
Mar 24, 2011 7.538 7.643 7.398 7.503 358,063 +0.07(+0.88%)
Mar 23, 2011 7.525 7.525 7.337 7.438 450,162 -0.09(-1.16%)
Mar 22, 2011 7.731 7.857 7.512 7.525 280,669 -0.23(-2.99%)
Mar 21, 2011 7.779 7.879 7.573 7.757 289,954 +0.34(+4.60%)
Mar 18, 2011 7.486 7.569 7.389 7.416 1,226,308 +0.04(+0.47%)
Mar 17, 2011 7.416 7.416 6.996 7.381 296,084 +0.17(+2.43%)
Mar 16, 2011 7.433 7.564 7.175 7.206 345,010 -0.28(-3.68%)
Mar 15, 2011 7.398 7.591 7.206 7.481 514,091 -0.23(-3.01%)
Mar 14, 2011 7.665 7.766 7.630 7.713 636,623 +0.03(+0.40%)
Mar 11, 2011 7.683 7.783 7.615 7.683 368,475 -0.06(-0.79%)
Mar 10, 2011 7.963 7.967 7.647 7.744 780,941 -0.38(-4.63%)
Mar 09, 2011 7.910 8.133 7.818 8.120 504,120 +0.18(+2.32%)
Mar 08, 2011 8.050 8.269 7.787 7.936 581,522 -0.09(-1.14%)
Mar 07, 2011 8.124 8.225 7.941 8.028 1,251,032 -0.07(-0.92%)
Mar 04, 2011 8.159 8.247 7.879 8.102 928,404 -0.05(-0.64%)
Mar 03, 2011 7.451 8.308 7.451 8.155 2,184,481 +1.14(+16.21%)
Mar 02, 2011 6.869 7.162 6.737 7.018 437,588 +0.15(+2.23%)
Mar 01, 2011 6.930 7.004 6.808 6.864 426,109 +0.00(+0.06%)
Feb 28, 2011 6.926 7.079 6.707 6.860 247,049 +0.02(+0.26%)
Feb 25, 2011 6.611 6.860 6.611 6.843 334,111 +0.26(+3.99%)
Feb 24, 2011 6.536 6.667 6.379 6.580 287,049 +0.08(+1.28%)
Feb 23, 2011 6.694 6.733 6.449 6.497 300,797 -0.18(-2.69%)
Feb 22, 2011 6.654 6.847 6.598 6.676 593,702 -0.07(-1.04%)
Feb 18, 2011 6.812 6.851 6.584 6.746 486,390 -0.01(-0.19%)
Feb 17, 2011 6.698 6.847 6.698 6.759 258,306 +0.07(+0.98%)
Feb 16, 2011 6.781 6.799 6.628 6.694 276,857 -0.05(-0.81%)
Feb 15, 2011 6.886 6.968 6.676 6.748 483,213 -0.16(-2.25%)
Feb 14, 2011 6.278 6.978 6.269 6.904 1,023,995 +0.67(+10.66%)
Feb 11, 2011 6.112 6.278 6.112 6.239 183,885 +0.07(+1.13%)
Feb 10, 2011 5.924 6.178 5.823 6.169 203,362 +0.17(+2.92%)
Feb 09, 2011 6.112 6.169 5.906 5.994 238,797 -0.17(-2.77%)
Feb 08, 2011 6.169 6.252 6.077 6.164 225,387 +0.04(+0.64%)
Feb 07, 2011 5.788 6.234 5.788 6.125 388,454 +0.34(+5.90%)
Feb 04, 2011 5.683 5.827 5.652 5.784 322,411 +0.11(+1.93%)
Feb 03, 2011 5.666 5.801 5.539 5.674 477,149 -0.02(-0.31%)
Feb 02, 2011 5.561 5.906 5.561 5.692 815,533 +0.12(+2.12%)
Feb 01, 2011 5.158 5.600 5.158 5.574 822,337 +0.49(+9.64%)
Jan 31, 2011 5.228 5.303 5.075 5.084 157,581 -0.12(-2.27%)
Jan 28, 2011 5.403 5.438 5.123 5.202 256,061 -0.22(-4.11%)
Jan 27, 2011 5.434 5.526 5.403 5.425 129,821 -0.00(-0.08%)
Jan 26, 2011 5.088 5.473 5.075 5.429 224,191 +0.35(+6.98%)
Jan 25, 2011 5.101 5.145 4.948 5.075 103,506 -0.07(-1.36%)
Jan 24, 2011 5.058 5.228 5.058 5.145 70,315 +0.08(+1.64%)
Jan 21, 2011 5.329 5.329 5.044 5.062 139,188 -0.21(-3.90%)
Jan 20, 2011 5.324 5.359 5.254 5.268 72,191 -0.09(-1.71%)
Jan 19, 2011 5.517 5.517 5.355 5.359 239,209 -0.14(-2.62%)
Jan 18, 2011 5.447 5.582 5.368 5.504 158,070 +0.04(+0.64%)
Jan 14, 2011 5.456 5.473 5.438 5.469 197,565 +0.02(+0.40%)
Jan 13, 2011 5.342 5.539 5.338 5.447 212,591 +0.13(+2.38%)
Jan 12, 2011 5.394 5.473 5.281 5.320 133,051 +0.01(+0.16%)
Jan 11, 2011 5.464 5.513 5.285 5.311 154,194 -0.12(-2.18%)
Jan 10, 2011 5.429 5.486 5.407 5.429 223,403 -0.04(-0.80%)
Jan 07, 2011 5.211 5.652 5.211 5.473 568,722 +0.29(+5.66%)
Jan 06, 2011 5.241 5.250 5.132 5.180 109,003 -0.07(-1.42%)
Jan 05, 2011 5.049 5.268 5.005 5.254 170,802 +0.21(+4.07%)
Jan 04, 2011 5.276 5.276 4.812 5.049 122,182 -0.19(-3.59%)
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.