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 (%)
Jul 30, 2010 3.776 3.885 3.741 3.806 155,353 -0.06(-1.58%)
Jul 29, 2010 3.964 3.981 3.767 3.868 57,855 -0.03(-0.79%)
Jul 28, 2010 4.056 4.056 3.889 3.898 147,263 -0.16(-3.99%)
Jul 27, 2010 4.139 4.139 4.008 4.060 142,164 -0.02(-0.54%)
Jul 26, 2010 4.296 4.296 4.034 4.082 489,195 -0.21(-4.80%)
Jul 23, 2010 3.994 4.301 3.977 4.287 173,229 +0.27(+6.75%)
Jul 22, 2010 3.863 4.038 3.815 4.016 222,781 +0.24(+6.37%)
Jul 21, 2010 3.771 3.881 3.714 3.776 255,401 +0.05(+1.29%)
Jul 20, 2010 3.574 3.728 3.570 3.728 100,443 +0.10(+2.77%)
Jul 19, 2010 3.605 3.679 3.566 3.627 70,189 +0.03(+0.85%)
Jul 16, 2010 3.692 3.719 3.518 3.596 257,327 -0.15(-3.97%)
Jul 15, 2010 3.885 3.920 3.714 3.745 125,769 -0.17(-4.36%)
Jul 14, 2010 3.955 3.994 3.889 3.916 85,668 -0.07(-1.86%)
Jul 13, 2010 3.868 3.994 3.767 3.990 261,003 +0.18(+4.59%)
Jul 12, 2010 3.819 3.863 3.797 3.815 252,457 -0.01(-0.34%)
Jul 09, 2010 3.574 3.837 3.574 3.828 321,842 +0.26(+7.23%)
Jul 08, 2010 3.592 3.679 3.526 3.570 203,250 +0.03(+0.74%)
Jul 07, 2010 3.308 3.548 3.308 3.544 226,626 +0.26(+8.00%)
Jul 06, 2010 3.334 3.417 3.237 3.281 200,221 -0.00(-0.13%)
Jul 02, 2010 3.308 3.308 3.150 3.286 171,515 +0.02(+0.67%)
Jul 01, 2010 3.299 3.351 3.150 3.264 231,035 -0.01(-0.40%)
Jun 30, 2010 3.434 3.500 3.259 3.277 315,474 -0.17(-4.83%)
Jun 29, 2010 3.583 3.623 3.399 3.443 344,201 -0.54(-13.52%)
Jun 25, 2010 3.732 3.986 3.710 3.981 425,186 +0.28(+7.57%)
Jun 24, 2010 3.697 3.797 3.675 3.701 98,715 -0.04(-1.05%)
Jun 23, 2010 3.679 3.789 3.636 3.741 114,946 +0.04(+1.18%)
Jun 22, 2010 3.898 3.964 3.684 3.697 194,308 -0.18(-4.74%)
Jun 21, 2010 3.999 3.999 3.837 3.881 176,153 -0.04(-1.00%)
Jun 18, 2010 3.946 4.091 3.811 3.920 448,722 +0.00(+0.11%)
Jun 17, 2010 4.012 4.012 3.802 3.916 217,661 -0.05(-1.21%)
Jun 16, 2010 4.099 4.112 3.933 3.964 211,954 -0.20(-4.83%)
Jun 15, 2010 4.161 4.200 4.064 4.165 442,461 +0.04(+1.06%)
Jun 14, 2010 4.161 4.198 4.060 4.121 357,597 -0.02(-0.53%)
Jun 11, 2010 4.060 4.174 4.060 4.143 155,709 +0.00(+0.11%)
Jun 10, 2010 4.060 4.139 4.003 4.139 276,029 +0.15(+3.73%)
Jun 09, 2010 4.056 4.108 3.929 3.990 499,631 +0.00(+0.00%)
Jun 08, 2010 3.920 4.077 3.837 3.990 222,754 -0.03(-0.76%)
Jun 07, 2010 4.226 4.357 4.008 4.021 533,204 -0.19(-4.47%)
Jun 04, 2010 4.301 4.428 4.121 4.209 552,132 -0.28(-6.24%)
Jun 03, 2010 4.419 4.546 4.357 4.489 364,621 +0.06(+1.38%)
Jun 02, 2010 4.235 4.432 4.029 4.428 223,270 +0.21(+4.87%)
Jun 01, 2010 4.309 4.351 4.178 4.222 248,020 -0.15(-3.40%)
May 28, 2010 4.629 4.633 4.340 4.371 188,043 -0.26(-5.58%)
May 27, 2010 4.480 4.646 4.314 4.629 214,786 +0.31(+7.19%)
May 26, 2010 4.379 4.511 4.296 4.318 654,335 -0.04(-0.90%)
May 25, 2010 4.314 4.502 4.222 4.357 125,556 -0.12(-2.64%)
May 24, 2010 4.519 4.624 4.436 4.476 121,981 -0.05(-1.16%)
May 21, 2010 4.524 4.659 4.423 4.528 306,034 -0.10(-2.17%)
May 20, 2010 4.598 4.865 4.594 4.629 270,886 -0.40(-8.00%)
May 19, 2010 4.887 5.053 4.777 5.031 268,420 +0.11(+2.31%)
May 18, 2010 5.219 5.219 4.883 4.918 158,381 -0.21(-4.01%)
May 17, 2010 5.268 5.303 4.944 5.123 196,601 -0.09(-1.68%)
May 14, 2010 5.342 5.342 5.088 5.211 265,014 -0.19(-3.56%)
May 13, 2010 5.407 5.473 5.316 5.403 169,218 -0.04(-0.72%)
May 12, 2010 5.219 5.473 5.197 5.442 356,713 +0.21(+3.93%)
May 11, 2010 5.114 5.346 5.014 5.237 158,607 +0.09(+1.70%)
May 10, 2010 5.036 5.184 4.939 5.149 368,475 +0.36(+7.49%)
May 07, 2010 4.812 5.009 4.716 4.791 320,854 -0.08(-1.62%)
May 06, 2010 4.791 5.298 4.646 4.869 260,605 -0.11(-2.28%)
May 05, 2010 5.093 5.276 4.974 4.983 166,866 -0.28(-5.24%)
May 04, 2010 5.364 5.368 5.145 5.259 213,259 -0.21(-3.92%)
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.