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

H&E Equip Services (NQ: HEES )

49.30 -0.48 (-0.96%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 30, 2010 5.451 5.469 5.154 5.167 180,052 -0.30(-5.52%)
Apr 29, 2010 5.228 5.473 5.149 5.469 151,874 +0.30(+5.84%)
Apr 28, 2010 5.252 5.252 5.149 5.167 91,311 +0.04(+0.77%)
Apr 27, 2010 5.303 5.412 5.128 5.128 187,618 -0.22(-4.09%)
Apr 26, 2010 5.381 5.473 5.346 5.346 113,721 -0.06(-1.05%)
Apr 23, 2010 5.307 5.451 5.281 5.403 185,012 +0.09(+1.65%)
Apr 22, 2010 5.128 5.333 5.079 5.316 149,844 +0.17(+3.32%)
Apr 21, 2010 5.228 5.268 5.136 5.145 196,363 -0.09(-1.75%)
Apr 20, 2010 5.145 5.243 5.097 5.237 113,279 +0.10(+1.96%)
Apr 19, 2010 5.132 5.197 5.040 5.136 118,509 -0.01(-0.17%)
Apr 16, 2010 5.171 5.193 5.110 5.145 194,141 -0.03(-0.59%)
Apr 15, 2010 5.031 5.184 4.992 5.176 120,722 +0.13(+2.60%)
Apr 14, 2010 4.974 5.053 4.942 5.044 174,308 +0.09(+1.86%)
Apr 13, 2010 4.764 4.996 4.764 4.952 186,658 +0.16(+3.38%)
Apr 12, 2010 4.690 4.843 4.690 4.791 154,253 +0.09(+1.86%)
Apr 09, 2010 4.852 4.852 4.664 4.703 75,465 -0.16(-3.33%)
Apr 08, 2010 4.869 4.939 4.804 4.865 164,194 -0.04(-0.80%)
Apr 07, 2010 4.843 4.952 4.808 4.904 130,034 +0.04(+0.81%)
Apr 06, 2010 4.773 4.970 4.742 4.865 294,283 +0.04(+0.91%)
Apr 05, 2010 4.694 4.839 4.681 4.821 162,354 +0.16(+3.38%)
Apr 01, 2010 4.764 4.664 4.664 4.664 92,114 -0.05(-1.11%)
Mar 31, 2010 4.777 4.812 4.716 4.716 166,998 -0.10(-2.00%)
Mar 30, 2010 4.616 4.826 4.616 4.812 194,708 +0.19(+4.07%)
Mar 29, 2010 4.633 4.638 4.550 4.624 82,127 +0.06(+1.25%)
Mar 26, 2010 4.624 4.624 4.497 4.567 39,743 -0.03(-0.67%)
Mar 25, 2010 4.624 4.742 4.572 4.598 88,187 +0.01(+0.29%)
Mar 24, 2010 4.760 4.826 4.554 4.585 74,713 -0.21(-4.47%)
Mar 23, 2010 4.673 4.817 4.572 4.799 148,084 +0.14(+3.10%)
Mar 22, 2010 4.357 4.673 4.274 4.655 178,836 +0.32(+7.47%)
Mar 19, 2010 4.537 4.537 4.226 4.331 508,591 -0.17(-3.79%)
Mar 18, 2010 4.677 4.677 4.497 4.502 67,794 -0.16(-3.47%)
Mar 17, 2010 4.576 4.764 4.563 4.664 50,493 +0.11(+2.40%)
Mar 16, 2010 4.681 4.707 4.511 4.554 45,949 -0.10(-2.07%)
Mar 15, 2010 4.664 4.804 4.633 4.651 59,325 -0.11(-2.21%)
Mar 12, 2010 4.681 4.760 4.554 4.756 117,087 +0.07(+1.40%)
Mar 11, 2010 4.572 4.690 4.546 4.690 39,007 +0.07(+1.61%)
Mar 10, 2010 4.751 4.769 4.572 4.616 120,196 -0.15(-3.12%)
Mar 09, 2010 4.467 4.812 4.467 4.764 71,636 +0.17(+3.62%)
Mar 08, 2010 4.532 4.611 4.436 4.598 108,210 +0.05(+1.15%)
Mar 05, 2010 4.594 4.624 4.414 4.546 350,475 -0.01(-0.29%)
Mar 04, 2010 4.436 4.589 4.375 4.559 82,786 +0.02(+0.39%)
Mar 03, 2010 4.585 4.642 4.528 4.541 100,649 -0.02(-0.48%)
Mar 02, 2010 4.493 4.594 4.423 4.563 117,901 +0.07(+1.56%)
Mar 01, 2010 4.287 4.497 4.287 4.493 204,022 +0.25(+5.77%)
Feb 26, 2010 4.393 4.436 4.231 4.248 126,141 -0.15(-3.48%)
Feb 25, 2010 4.419 4.458 4.357 4.401 71,899 -0.10(-2.14%)
Feb 24, 2010 4.528 4.616 4.449 4.497 97,158 -0.02(-0.39%)
Feb 23, 2010 4.808 4.808 4.493 4.515 87,161 -0.32(-6.52%)
Feb 22, 2010 4.839 4.909 4.808 4.830 102,281 +0.02(+0.45%)
Feb 19, 2010 4.791 4.966 4.786 4.808 135,588 +0.02(+0.37%)
Feb 18, 2010 4.721 4.812 4.707 4.791 56,621 +0.08(+1.67%)
Feb 17, 2010 4.773 4.773 4.633 4.712 62,267 -0.03(-0.65%)
Feb 16, 2010 4.642 4.773 4.537 4.742 97,373 +0.16(+3.44%)
Feb 12, 2010 4.611 4.585 4.585 4.585 146,057 -0.09(-1.96%)
Feb 11, 2010 4.261 4.694 4.261 4.677 128,898 +0.39(+9.08%)
Feb 10, 2010 4.121 4.292 4.077 4.287 98,578 +0.14(+3.27%)
Feb 09, 2010 4.069 4.152 4.038 4.152 76,139 +0.15(+3.72%)
Feb 08, 2010 4.082 4.187 4.003 4.003 136,886 -0.18(-4.39%)
Feb 05, 2010 4.021 4.187 3.994 4.187 113,567 +0.17(+4.25%)
Feb 04, 2010 4.226 4.344 4.008 4.016 158,681 -0.26(-6.04%)
Feb 03, 2010 4.178 4.362 4.178 4.274 126,742 +0.07(+1.56%)
Feb 02, 2010 4.353 4.414 4.209 4.209 201,437 -0.15(-3.41%)
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.