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

H&E Equip Services (NQ: HEES )

48.09 -0.29 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 14.26 15.04 14.11 14.69 809,801 +0.75(+5.36%)
Apr 28, 2016 13.79 14.37 13.72 13.94 732,662 +0.33(+2.40%)
Apr 27, 2016 13.42 13.70 12.52 13.61 455,355 +0.30(+2.24%)
Apr 26, 2016 12.83 13.38 12.73 13.31 527,364 +0.63(+4.98%)
Apr 25, 2016 13.06 13.17 12.65 12.68 355,327 -0.46(-3.53%)
Apr 22, 2016 13.09 13.30 13.00 13.15 400,735 +0.02(+0.17%)
Apr 21, 2016 13.01 13.31 12.83 13.13 462,205 -0.12(-0.88%)
Apr 20, 2016 13.23 13.47 12.99 13.24 218,720 -0.02(-0.16%)
Apr 19, 2016 13.47 13.65 13.15 13.26 331,617 +0.02(+0.16%)
Apr 18, 2016 13.20 13.39 12.88 13.24 189,109 -0.11(-0.82%)
Apr 15, 2016 12.89 13.65 12.83 13.35 453,131 +0.37(+2.85%)
Apr 14, 2016 13.26 13.26 12.89 12.98 238,320 -0.28(-2.08%)
Apr 13, 2016 12.98 13.28 12.85 13.26 524,845 +0.38(+2.93%)
Apr 12, 2016 12.78 13.03 12.54 12.88 302,745 +0.18(+1.43%)
Apr 11, 2016 12.80 13.34 12.68 12.70 363,063 +0.08(+0.63%)
Apr 08, 2016 12.47 13.02 12.43 12.62 225,943 +0.36(+2.90%)
Apr 07, 2016 12.39 12.60 12.14 12.26 188,237 -0.26(-2.09%)
Apr 06, 2016 12.33 12.60 12.14 12.52 249,144 +0.27(+2.19%)
Apr 05, 2016 12.30 12.58 12.18 12.25 224,071 -0.21(-1.69%)
Apr 04, 2016 12.81 13.03 12.45 12.46 312,073 -0.28(-2.22%)
Apr 01, 2016 12.52 12.87 12.24 12.75 354,499 +0.02(+0.17%)
Mar 31, 2016 12.82 13.08 12.59 12.73 362,356 -0.15(-1.13%)
Mar 30, 2016 12.94 13.17 12.78 12.87 621,145 +0.07(+0.57%)
Mar 29, 2016 12.44 12.81 12.11 12.80 559,035 +0.25(+2.03%)
Mar 28, 2016 12.72 12.86 12.39 12.54 336,500 -0.07(-0.58%)
Mar 24, 2016 12.33 12.62 12.62 12.62 576,351 +0.16(+1.28%)
Mar 23, 2016 12.97 13.00 12.45 12.46 326,889 -0.57(-4.35%)
Mar 22, 2016 12.88 13.14 12.86 13.02 423,847 -0.02(-0.17%)
Mar 21, 2016 13.07 13.18 12.66 13.05 576,500 -0.05(-0.39%)
Mar 18, 2016 12.62 13.13 12.62 13.10 844,606 +0.58(+4.64%)
Mar 17, 2016 12.34 12.85 12.28 12.52 570,312 +0.22(+1.83%)
Mar 16, 2016 11.59 12.38 11.59 12.29 689,104 +0.70(+6.08%)
Mar 15, 2016 11.60 11.68 11.23 11.59 410,592 -0.14(-1.18%)
Mar 14, 2016 11.36 11.88 11.20 11.72 457,406 +0.29(+2.54%)
Mar 11, 2016 11.53 12.14 11.39 11.43 394,514 +0.02(+0.19%)
Mar 10, 2016 11.51 11.61 11.07 11.41 480,489 -0.09(-0.76%)
Mar 09, 2016 11.33 11.54 11.00 11.50 370,859 +0.34(+3.06%)
Mar 08, 2016 11.66 11.66 11.14 11.16 667,561 -0.69(-5.82%)
Mar 07, 2016 11.20 11.86 10.94 11.85 747,498 +0.68(+6.04%)
Mar 04, 2016 11.07 11.22 10.82 11.17 717,830 +0.20(+1.85%)
Mar 03, 2016 10.69 11.02 10.58 10.97 782,429 +0.28(+2.58%)
Mar 02, 2016 10.07 10.76 9.866 10.69 492,492 +0.56(+5.52%)
Mar 01, 2016 9.699 10.16 9.423 10.13 450,368 +0.57(+6.00%)
Feb 29, 2016 8.951 9.691 8.951 9.561 924,649 +0.68(+7.69%)
Feb 26, 2016 8.697 9.053 8.348 8.878 984,426 -0.18(-2.00%)
Feb 25, 2016 9.089 9.212 8.283 9.060 758,156 -0.17(-1.81%)
Feb 24, 2016 8.973 9.299 8.624 9.227 638,163 +0.17(+1.84%)
Feb 23, 2016 9.132 9.292 8.813 9.060 631,894 -0.12(-1.27%)
Feb 22, 2016 8.994 9.553 8.994 9.176 478,413 +0.41(+4.64%)
Feb 19, 2016 8.980 9.060 8.421 8.769 409,336 -0.32(-3.48%)
Feb 18, 2016 9.170 9.241 8.730 9.085 455,900 +0.03(+0.31%)
Feb 17, 2016 8.879 9.433 8.879 9.057 559,952 +0.31(+3.49%)
Feb 16, 2016 8.517 8.826 8.226 8.751 491,044 +0.55(+6.67%)
Feb 12, 2016 7.615 8.204 8.204 8.204 483,432 +0.82(+11.16%)
Feb 11, 2016 7.416 7.686 7.189 7.380 341,238 -0.17(-2.26%)
Feb 10, 2016 7.373 8.524 7.316 7.551 408,490 +0.14(+1.92%)
Feb 09, 2016 7.672 8.133 7.210 7.409 436,231 -0.38(-4.84%)
Feb 08, 2016 8.325 8.401 7.416 7.785 464,039 -0.66(-7.82%)
Feb 05, 2016 8.417 8.744 8.290 8.446 444,846 -0.09(-1.08%)
Feb 04, 2016 8.275 8.780 8.275 8.538 594,456 +0.31(+3.80%)
Feb 03, 2016 7.977 8.283 7.672 8.226 505,827 +0.43(+5.46%)
Feb 02, 2016 8.283 8.616 7.572 7.800 606,154 -0.63(-7.50%)
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.