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 +0.03 (+0.05%)
Streaming Delayed Price Updated: 9:40 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 (%)
Aug 31, 2011 4.676 4.733 4.435 4.479 268,683 -0.15(-3.22%)
Aug 30, 2011 4.523 4.689 4.470 4.628 201,338 +0.05(+1.15%)
Aug 29, 2011 4.356 4.641 4.343 4.575 214,470 +0.30(+7.07%)
Aug 26, 2011 4.006 4.286 3.976 4.273 177,911 +0.21(+5.06%)
Aug 25, 2011 4.094 4.129 4.028 4.067 528,072 +0.03(+0.76%)
Aug 24, 2011 4.028 4.124 3.870 4.037 322,849 -0.01(-0.22%)
Aug 23, 2011 3.827 4.173 3.770 4.046 1,260,986 +0.28(+7.32%)
Aug 22, 2011 3.568 3.822 3.384 3.770 738,690 +0.34(+9.96%)
Aug 19, 2011 3.787 3.905 3.293 3.428 594,414 -0.51(-12.90%)
Aug 18, 2011 4.199 4.199 3.816 3.936 710,086 -0.54(-12.12%)
Aug 17, 2011 4.527 4.650 4.378 4.479 120,198 +0.00(+0.10%)
Aug 16, 2011 4.672 4.672 4.431 4.475 165,320 -0.30(-6.24%)
Aug 15, 2011 4.523 4.799 4.523 4.772 231,694 +0.33(+7.50%)
Aug 12, 2011 4.431 4.571 4.361 4.440 388,680 +0.09(+2.01%)
Aug 11, 2011 3.783 4.396 3.520 4.352 1,028,360 +0.61(+16.26%)
Aug 10, 2011 3.875 4.243 3.730 3.743 1,028,399 -0.36(-8.75%)
Aug 09, 2011 3.949 4.138 3.406 4.103 848,775 +0.25(+6.36%)
Aug 08, 2011 4.295 4.475 3.704 3.857 553,088 -0.58(-13.12%)
Aug 05, 2011 4.943 4.943 4.391 4.440 518,511 -0.39(-8.07%)
Aug 04, 2011 5.591 5.591 4.812 4.829 484,380 +0.00(+0.00%)
Aug 03, 2011 4.790 4.886 4.571 4.829 310,479 +0.04(+0.92%)
Aug 02, 2011 5.114 5.232 4.777 4.786 194,794 -0.37(-7.22%)
Aug 01, 2011 5.385 5.420 5.057 5.158 183,463 -0.10(-1.83%)
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%)
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.