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: 10:41 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 (%)
Jun 29, 2012 6.427 6.641 6.379 6.576 289,862 +0.37(+5.99%)
Jun 28, 2012 6.147 6.300 6.033 6.204 401,874 -0.04(-0.63%)
Jun 27, 2012 6.103 6.269 6.072 6.243 199,721 +0.18(+3.03%)
Jun 26, 2012 6.169 6.169 6.011 6.059 398,020 -0.11(-1.84%)
Jun 25, 2012 6.143 6.186 5.963 6.173 383,412 -0.12(-1.95%)
Jun 22, 2012 6.353 6.357 6.230 6.296 503,887 +0.03(+0.49%)
Jun 21, 2012 6.746 6.746 6.208 6.265 410,621 -0.49(-7.19%)
Jun 20, 2012 6.926 6.926 6.698 6.751 442,955 -0.21(-3.02%)
Jun 19, 2012 6.637 7.096 6.624 6.961 512,861 +0.36(+5.43%)
Jun 18, 2012 6.641 6.663 6.471 6.602 286,809 -0.12(-1.76%)
Jun 15, 2012 6.519 6.751 6.418 6.720 543,096 +0.18(+2.81%)
Jun 14, 2012 6.304 6.598 6.304 6.536 290,018 +0.25(+4.04%)
Jun 13, 2012 6.510 6.510 6.217 6.282 479,092 -0.25(-3.75%)
Jun 12, 2012 6.401 6.532 6.234 6.527 384,777 +0.20(+3.18%)
Jun 11, 2012 6.808 6.808 6.304 6.326 528,059 -0.39(-5.86%)
Jun 08, 2012 6.676 6.733 6.506 6.720 338,841 +0.00(+0.00%)
Jun 07, 2012 6.864 6.952 6.698 6.720 451,083 -0.01(-0.20%)
Jun 06, 2012 6.523 6.751 6.501 6.733 502,948 +0.21(+3.29%)
Jun 05, 2012 6.449 6.532 6.313 6.519 699,005 -0.01(-0.13%)
Jun 04, 2012 6.519 6.562 6.199 6.527 773,263 +0.05(+0.74%)
Jun 01, 2012 6.694 6.777 6.453 6.479 759,867 -0.46(-6.68%)
May 31, 2012 7.157 7.157 6.720 6.943 601,124 -0.21(-2.88%)
May 30, 2012 7.341 7.398 7.092 7.149 448,351 -0.30(-4.05%)
May 29, 2012 7.140 7.525 7.140 7.451 501,419 +0.43(+6.17%)
May 25, 2012 7.096 7.096 6.943 7.018 271,588 -0.06(-0.87%)
May 24, 2012 7.157 7.157 6.886 7.079 282,687 -0.07(-0.92%)
May 23, 2012 6.952 7.157 6.768 7.144 667,750 +0.07(+0.93%)
May 22, 2012 6.926 7.162 6.926 7.079 702,324 +0.17(+2.41%)
May 21, 2012 6.598 6.917 6.562 6.912 508,214 +0.33(+4.98%)
May 18, 2012 6.444 6.676 6.431 6.584 500,427 +0.12(+1.83%)
May 17, 2012 6.864 6.864 6.309 6.466 1,248,813 -0.40(-5.86%)
May 16, 2012 7.000 7.101 6.847 6.869 622,948 -0.08(-1.20%)
May 15, 2012 7.267 7.411 6.934 6.952 489,446 -0.35(-4.79%)
May 14, 2012 7.022 7.420 7.022 7.302 628,726 +0.14(+2.02%)
May 11, 2012 7.359 7.359 7.059 7.157 631,282 -0.33(-4.38%)
May 10, 2012 7.284 7.569 7.210 7.486 602,287 +0.31(+4.27%)
May 09, 2012 7.153 7.263 7.004 7.179 502,578 -0.12(-1.68%)
May 08, 2012 7.481 7.499 7.149 7.302 683,736 -0.28(-3.69%)
May 07, 2012 7.153 7.604 7.083 7.582 1,463,766 +0.35(+4.90%)
May 04, 2012 7.753 7.779 7.079 7.228 1,012,246 -0.58(-7.40%)
May 03, 2012 8.549 8.662 7.591 7.805 1,479,087 -0.56(-6.65%)
May 02, 2012 8.260 8.369 8.054 8.361 607,256 +0.09(+1.11%)
May 01, 2012 8.466 8.614 8.260 8.269 457,382 -0.17(-2.07%)
Apr 30, 2012 8.697 8.700 8.409 8.444 419,261 -0.26(-2.97%)
Apr 27, 2012 8.544 8.750 8.422 8.702 1,298,762 +0.23(+2.68%)
Apr 26, 2012 8.662 8.697 8.448 8.474 436,194 -0.24(-2.76%)
Apr 25, 2012 8.374 8.724 8.312 8.715 551,677 +0.53(+6.47%)
Apr 24, 2012 8.159 8.355 8.159 8.186 510,591 +0.07(+0.92%)
Apr 23, 2012 8.194 8.194 7.963 8.111 536,662 -0.32(-3.84%)
Apr 20, 2012 8.378 8.501 8.216 8.435 668,290 +0.18(+2.23%)
Apr 19, 2012 8.540 8.662 8.186 8.251 429,256 -0.31(-3.63%)
Apr 18, 2012 8.050 8.759 8.050 8.562 1,640,886 +0.69(+8.78%)
Apr 17, 2012 7.753 8.076 7.713 7.871 348,107 +0.21(+2.80%)
Apr 16, 2012 7.678 7.774 7.459 7.656 207,967 +0.04(+0.46%)
Apr 13, 2012 7.893 7.932 7.612 7.621 311,913 -0.33(-4.13%)
Apr 12, 2012 7.779 8.116 7.753 7.949 362,589 +0.19(+2.48%)
Apr 11, 2012 7.490 7.875 7.490 7.757 490,895 +0.35(+4.73%)
Apr 10, 2012 7.801 7.875 7.407 7.407 844,404 -0.40(-5.10%)
Apr 09, 2012 8.094 8.102 7.761 7.805 1,084,198 -0.53(-6.30%)
Apr 05, 2012 8.111 8.391 8.111 8.330 301,775 +0.15(+1.87%)
Apr 04, 2012 8.418 8.531 8.107 8.177 318,893 -0.40(-4.64%)
Apr 03, 2012 8.527 8.794 8.410 8.575 771,204 +0.05(+0.56%)
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.