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

H&E Equip Services (NQ: HEES )

45.02 +0.70 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2008 5.271 5.328 5.189 5.228 622,088 -0.04(-0.74%)
Jun 27, 2008 5.445 5.445 5.158 5.267 1,172,638 -0.22(-4.04%)
Jun 26, 2008 5.828 5.967 5.463 5.489 392,111 -0.43(-7.21%)
Jun 25, 2008 5.985 6.033 5.854 5.915 289,150 -0.06(-1.02%)
Jun 24, 2008 5.941 6.124 5.872 5.976 226,109 -0.02(-0.36%)
Jun 23, 2008 6.337 6.337 5.989 5.998 288,426 -0.30(-4.70%)
Jun 20, 2008 6.494 6.633 6.267 6.294 519,083 -0.25(-3.79%)
Jun 19, 2008 6.381 6.576 6.359 6.541 178,151 +0.16(+2.45%)
Jun 18, 2008 6.411 6.472 6.333 6.385 406,428 -0.03(-0.47%)
Jun 17, 2008 6.507 6.507 6.376 6.415 255,347 -0.08(-1.27%)
Jun 16, 2008 6.272 6.546 6.041 6.498 487,435 +0.21(+3.39%)
Jun 13, 2008 6.202 6.376 6.159 6.285 370,357 +0.14(+2.26%)
Jun 12, 2008 6.007 6.298 6.007 6.146 407,286 +0.20(+3.29%)
Jun 11, 2008 5.998 6.059 5.906 5.950 554,129 -0.13(-2.15%)
Jun 10, 2008 6.107 6.146 5.915 6.080 415,377 +0.05(+0.79%)
Jun 09, 2008 6.011 6.172 5.941 6.033 424,734 +0.06(+0.95%)
Jun 06, 2008 5.950 6.180 5.950 5.976 512,287 -0.03(-0.43%)
Jun 05, 2008 5.811 6.041 5.811 6.002 1,021,842 -0.22(-3.50%)
Jun 04, 2008 6.094 6.272 6.094 6.220 409,146 +0.12(+2.00%)
Jun 03, 2008 6.076 6.154 5.828 6.098 388,437 +0.03(+0.50%)
Jun 02, 2008 6.067 6.128 5.789 6.067 558,817 -0.04(-0.71%)
May 30, 2008 5.989 6.141 5.837 6.111 680,572 +0.13(+2.11%)
May 29, 2008 5.837 6.046 5.754 5.985 526,401 +0.12(+2.08%)
May 28, 2008 5.819 5.889 5.593 5.863 337,846 +0.15(+2.59%)
May 27, 2008 5.619 5.719 5.524 5.715 368,998 +0.11(+2.02%)
May 26, 2008 5.650 5.650 5.472 5.602 580,204 +0.00(+0.00%)
May 23, 2008 5.650 5.650 5.472 5.602 580,204 -0.07(-1.15%)
May 22, 2008 5.563 5.667 5.506 5.667 422,564 +0.10(+1.88%)
May 21, 2008 5.689 5.776 5.532 5.563 368,016 -0.10(-1.84%)
May 20, 2008 5.850 5.928 5.567 5.667 767,791 -0.19(-3.27%)
May 19, 2008 5.872 6.007 5.741 5.859 398,921 -0.00(-0.07%)
May 16, 2008 5.889 5.898 5.650 5.863 751,221 +0.01(+0.22%)
May 15, 2008 5.650 5.850 5.528 5.850 807,525 +0.20(+3.46%)
May 14, 2008 5.667 5.698 5.624 5.654 515,535 +0.00(+0.00%)
May 13, 2008 5.837 5.837 5.632 5.654 413,983 -0.19(-3.20%)
May 12, 2008 5.846 5.906 5.785 5.841 456,527 +0.02(+0.30%)
May 09, 2008 6.067 6.067 5.632 5.824 486,609 -0.26(-4.29%)
May 08, 2008 6.428 6.437 6.054 6.085 556,242 -0.03(-0.57%)
May 07, 2008 6.385 6.385 6.015 6.120 359,702 -0.26(-4.09%)
May 06, 2008 6.154 6.446 6.085 6.381 451,536 +0.17(+2.66%)
May 05, 2008 6.072 6.215 6.067 6.215 457,523 +0.17(+2.73%)
May 02, 2008 5.933 6.063 5.902 6.050 619,122 +0.16(+2.73%)
May 01, 2008 5.685 5.915 5.646 5.889 504,053 +0.19(+3.28%)
Apr 30, 2008 5.872 5.980 5.589 5.702 608,523 -0.17(-2.96%)
Apr 29, 2008 5.754 5.880 5.667 5.876 361,323 +0.10(+1.81%)
Apr 28, 2008 5.772 5.872 5.728 5.772 230,369 -0.02(-0.30%)
Apr 25, 2008 5.785 5.811 5.641 5.789 230,133 +0.04(+0.68%)
Apr 24, 2008 5.667 5.846 5.502 5.750 191,309 +0.09(+1.61%)
Apr 23, 2008 5.589 5.663 5.476 5.659 239,745 +0.10(+1.72%)
Apr 22, 2008 5.711 5.741 5.458 5.563 498,503 -0.19(-3.25%)
Apr 21, 2008 5.754 5.793 5.589 5.750 261,164 -0.03(-0.53%)
Apr 18, 2008 5.837 5.863 5.537 5.780 213,884 +0.04(+0.68%)
Apr 17, 2008 5.772 5.863 5.632 5.741 363,047 -0.04(-0.75%)
Apr 16, 2008 5.702 5.846 5.650 5.785 339,336 +0.15(+2.62%)
Apr 15, 2008 5.680 5.715 5.590 5.637 266,179 -0.02(-0.31%)
Apr 14, 2008 5.685 5.728 5.545 5.654 268,324 -0.04(-0.76%)
Apr 11, 2008 5.706 5.719 5.615 5.698 225,336 -0.09(-1.50%)
Apr 10, 2008 5.667 5.854 5.606 5.785 220,520 +0.10(+1.84%)
Apr 09, 2008 5.798 5.798 5.628 5.680 289,219 -0.10(-1.73%)
Apr 08, 2008 5.724 5.824 5.685 5.780 150,811 -0.01(-0.23%)
Apr 07, 2008 5.715 5.819 5.641 5.793 243,240 +0.16(+2.78%)
Apr 04, 2008 5.728 5.763 5.515 5.637 233,048 -0.07(-1.29%)
Apr 03, 2008 5.585 5.750 5.545 5.711 255,568 +0.07(+1.16%)
Apr 02, 2008 5.593 5.667 5.424 5.646 1,690,808 +0.03(+0.62%)
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.