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 31, 2012 6.191 6.357 6.154 6.182 232,744 -0.07(-1.12%)
Jul 30, 2012 6.322 6.559 6.191 6.252 342,994 -0.06(-0.97%)
Jul 27, 2012 5.863 6.357 5.836 6.314 391,975 +0.50(+8.58%)
Jul 26, 2012 5.736 5.885 5.683 5.814 316,518 +0.20(+3.59%)
Jul 25, 2012 5.626 5.657 5.512 5.613 267,152 +0.03(+0.55%)
Jul 24, 2012 6.143 6.147 5.512 5.582 487,577 -0.52(-8.57%)
Jul 23, 2012 6.042 6.200 5.981 6.106 269,790 -0.14(-2.21%)
Jul 20, 2012 6.226 6.287 6.103 6.244 359,052 -0.07(-1.04%)
Jul 19, 2012 6.589 6.589 6.265 6.309 252,649 -0.22(-3.35%)
Jul 18, 2012 6.585 6.830 6.384 6.528 500,605 -0.09(-1.32%)
Jul 17, 2012 6.646 6.699 6.467 6.616 119,046 +0.06(+0.87%)
Jul 16, 2012 6.695 6.712 6.497 6.559 415,201 -0.16(-2.41%)
Jul 13, 2012 6.537 6.769 6.537 6.721 283,565 +0.19(+2.95%)
Jul 12, 2012 6.454 6.550 6.270 6.528 344,786 -0.03(-0.40%)
Jul 11, 2012 6.730 6.782 6.467 6.554 372,786 -0.14(-2.16%)
Jul 10, 2012 6.935 7.132 6.664 6.699 508,373 -0.15(-2.24%)
Jul 09, 2012 6.611 6.907 6.441 6.852 636,563 +0.19(+2.83%)
Jul 06, 2012 6.756 6.772 6.541 6.664 452,765 -0.21(-3.12%)
Jul 05, 2012 6.730 6.911 6.537 6.878 394,483 +0.14(+2.15%)
Jul 03, 2012 6.432 6.743 6.394 6.734 143,553 +0.28(+4.41%)
Jul 02, 2012 6.616 6.673 6.108 6.449 487,539 -0.13(-2.00%)
Jun 29, 2012 6.432 6.646 6.384 6.581 289,640 +0.37(+5.99%)
Jun 28, 2012 6.152 6.305 6.038 6.209 401,566 -0.04(-0.63%)
Jun 27, 2012 6.108 6.274 6.077 6.248 199,568 +0.18(+3.03%)
Jun 26, 2012 6.173 6.173 6.016 6.064 397,715 -0.11(-1.84%)
Jun 25, 2012 6.147 6.191 5.968 6.178 383,118 -0.12(-1.95%)
Jun 22, 2012 6.357 6.362 6.235 6.300 503,501 +0.03(+0.49%)
Jun 21, 2012 6.751 6.751 6.213 6.270 410,306 -0.49(-7.19%)
Jun 20, 2012 6.931 6.931 6.703 6.756 442,615 -0.21(-3.02%)
Jun 19, 2012 6.642 7.102 6.629 6.966 512,468 +0.36(+5.43%)
Jun 18, 2012 6.646 6.668 6.476 6.607 286,589 -0.12(-1.76%)
Jun 15, 2012 6.524 6.756 6.423 6.725 542,680 +0.18(+2.81%)
Jun 14, 2012 6.309 6.603 6.309 6.541 289,795 +0.25(+4.04%)
Jun 13, 2012 6.515 6.515 6.222 6.287 478,725 -0.25(-3.75%)
Jun 12, 2012 6.406 6.537 6.239 6.533 384,482 +0.20(+3.18%)
Jun 11, 2012 6.813 6.813 6.309 6.331 527,654 -0.39(-5.86%)
Jun 08, 2012 6.681 6.738 6.511 6.725 338,581 +0.00(+0.00%)
Jun 07, 2012 6.870 6.957 6.703 6.725 450,737 -0.01(-0.19%)
Jun 06, 2012 6.528 6.756 6.506 6.738 502,563 +0.21(+3.29%)
Jun 05, 2012 6.454 6.537 6.318 6.524 698,469 -0.01(-0.13%)
Jun 04, 2012 6.524 6.568 6.204 6.533 772,671 +0.05(+0.74%)
Jun 01, 2012 6.699 6.782 6.458 6.484 759,284 -0.46(-6.68%)
May 31, 2012 7.163 7.163 6.725 6.948 600,663 -0.21(-2.88%)
May 30, 2012 7.347 7.404 7.097 7.154 448,008 -0.30(-4.05%)
May 29, 2012 7.145 7.531 7.145 7.456 501,035 +0.43(+6.17%)
May 25, 2012 7.102 7.102 6.948 7.023 271,380 -0.06(-0.87%)
May 24, 2012 7.163 7.163 6.892 7.084 282,471 -0.07(-0.92%)
May 23, 2012 6.957 7.163 6.773 7.150 667,238 +0.07(+0.93%)
May 22, 2012 6.931 7.167 6.931 7.084 701,786 +0.17(+2.41%)
May 21, 2012 6.603 6.922 6.568 6.918 507,825 +0.33(+4.98%)
May 18, 2012 6.449 6.681 6.436 6.589 500,043 +0.12(+1.83%)
May 17, 2012 6.870 6.870 6.314 6.471 1,247,856 -0.40(-5.86%)
May 16, 2012 7.005 7.106 6.852 6.874 622,471 -0.08(-1.20%)
May 15, 2012 7.272 7.417 6.940 6.957 489,071 -0.35(-4.79%)
May 14, 2012 7.027 7.426 7.027 7.307 628,244 +0.14(+2.02%)
May 11, 2012 7.364 7.364 7.064 7.163 630,798 -0.33(-4.38%)
May 10, 2012 7.290 7.575 7.216 7.491 601,826 +0.31(+4.27%)
May 09, 2012 7.159 7.268 7.010 7.185 502,193 -0.12(-1.68%)
May 08, 2012 7.487 7.505 7.154 7.307 683,212 -0.28(-3.69%)
May 07, 2012 7.159 7.610 7.089 7.588 1,462,644 +0.35(+4.90%)
May 04, 2012 7.758 7.785 7.084 7.233 1,011,470 -0.58(-7.40%)
May 03, 2012 8.555 8.669 7.596 7.811 1,477,954 -0.56(-6.65%)
May 02, 2012 8.266 8.376 8.061 8.367 606,791 +0.09(+1.11%)
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.