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

H&E Equip Services (NQ: HEES )

48.47 +0.90 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2011 5.188 5.460 5.171 5.254 155,361 -0.04(-0.83%)
Jul 28, 2011 5.280 5.504 4.913 5.298 287,119 +0.04(+0.83%)
Jul 27, 2011 5.648 5.661 5.188 5.254 347,603 -0.44(-7.69%)
Jul 26, 2011 5.775 5.775 5.596 5.692 179,740 -0.06(-1.07%)
Jul 25, 2011 5.854 6.011 5.736 5.753 206,260 -0.21(-3.52%)
Jul 22, 2011 5.788 6.064 5.477 5.963 386,501 +0.50(+9.13%)
Jul 21, 2011 5.412 5.561 5.328 5.464 889,379 +0.06(+1.13%)
Jul 20, 2011 5.390 5.495 5.337 5.403 371,105 -0.00(-0.08%)
Jul 19, 2011 5.407 5.451 5.342 5.407 352,358 +0.01(+0.24%)
Jul 18, 2011 5.530 5.530 5.381 5.394 300,254 -0.16(-2.92%)
Jul 15, 2011 5.701 5.705 5.412 5.556 330,258 -0.11(-2.01%)
Jul 14, 2011 6.055 6.055 5.644 5.670 489,400 -0.38(-6.30%)
Jul 13, 2011 6.025 6.257 5.976 6.051 317,169 +0.05(+0.88%)
Jul 12, 2011 5.955 6.073 5.955 5.998 218,355 -0.01(-0.22%)
Jul 11, 2011 6.134 6.202 5.937 6.011 248,387 -0.28(-4.39%)
Jul 08, 2011 6.235 6.398 6.160 6.287 149,345 -0.11(-1.71%)
Jul 07, 2011 6.344 6.528 6.327 6.397 233,608 +0.18(+2.82%)
Jul 06, 2011 6.248 6.349 6.132 6.222 110,509 -0.03(-0.49%)
Jul 05, 2011 6.388 6.458 6.195 6.252 168,709 -0.13(-1.99%)
Jul 01, 2011 6.156 6.458 6.090 6.379 213,264 +0.25(+4.15%)
Jun 30, 2011 5.705 6.187 5.705 6.125 244,849 +0.43(+7.62%)
Jun 29, 2011 5.740 5.801 5.657 5.692 1,147,131 -0.03(-0.46%)
Jun 28, 2011 5.670 5.771 5.574 5.718 1,148,906 +0.10(+1.79%)
Jun 27, 2011 5.604 5.687 5.517 5.617 152,200 +0.03(+0.55%)
Jun 24, 2011 5.753 5.753 5.525 5.587 1,086,665 -0.15(-2.67%)
Jun 23, 2011 6.051 6.051 5.490 5.740 128,936 -0.04(-0.68%)
Jun 22, 2011 5.933 6.038 5.779 5.779 198,704 -0.21(-3.58%)
Jun 21, 2011 5.823 6.055 5.736 5.994 335,523 +0.29(+5.07%)
Jun 20, 2011 5.628 5.709 5.407 5.705 528,876 +0.21(+3.74%)
Jun 17, 2011 5.692 5.692 5.429 5.499 340,840 -0.12(-2.10%)
Jun 16, 2011 5.517 5.719 5.442 5.617 380,827 +0.11(+1.91%)
Jun 15, 2011 5.648 5.766 5.429 5.512 168,732 -0.26(-4.55%)
Jun 14, 2011 5.587 5.784 5.420 5.775 499,061 +0.29(+5.35%)
Jun 13, 2011 5.565 5.652 5.465 5.482 332,538 -0.03(-0.48%)
Jun 10, 2011 5.482 5.718 5.438 5.508 378,792 -0.04(-0.79%)
Jun 09, 2011 5.512 5.609 5.460 5.552 241,750 +0.07(+1.36%)
Jun 08, 2011 5.596 5.670 5.447 5.477 350,142 -0.18(-3.10%)
Jun 07, 2011 5.736 5.784 5.648 5.652 188,867 +0.00(+0.00%)
Jun 06, 2011 5.771 5.793 5.626 5.652 215,149 -0.13(-2.27%)
Jun 03, 2011 5.749 5.871 5.661 5.784 261,803 +0.15(+2.72%)
May 24, 2011 5.788 5.906 5.626 5.631 403,820 -0.13(-2.21%)
May 23, 2011 5.968 6.090 5.753 5.758 417,042 -0.38(-6.21%)
May 20, 2011 6.165 6.230 6.099 6.138 180,946 -0.08(-1.30%)
May 19, 2011 6.270 6.305 6.088 6.219 187,072 +0.03(+0.53%)
May 18, 2011 6.160 6.195 6.064 6.187 125,997 +0.07(+1.22%)
May 17, 2011 6.073 6.134 6.047 6.112 341,957 -0.04(-0.71%)
May 16, 2011 6.335 6.375 6.125 6.156 223,775 -0.28(-4.29%)
May 13, 2011 6.607 6.646 6.414 6.432 237,627 -0.17(-2.59%)
May 12, 2011 6.493 6.653 6.349 6.603 671,105 +0.04(+0.60%)
May 11, 2011 7.102 7.163 6.441 6.563 818,069 -0.60(-8.43%)
May 10, 2011 7.093 7.189 7.019 7.167 239,596 +0.16(+2.28%)
May 09, 2011 6.957 7.115 6.883 7.008 249,422 +0.00(+0.00%)
May 06, 2011 7.119 7.154 6.959 7.008 564,376 -0.17(-2.35%)
May 05, 2011 7.518 7.575 6.957 7.176 1,064,990 -0.65(-8.33%)
May 04, 2011 8.021 8.021 7.702 7.829 212,022 -0.21(-2.56%)
May 03, 2011 8.310 8.328 7.872 8.034 324,879 -0.31(-3.73%)
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.