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 (%)
May 30, 2008 6.024 6.178 5.871 6.147 676,589 +0.13(+2.11%)
May 29, 2008 5.871 6.081 5.788 6.020 523,320 +0.12(+2.08%)
May 28, 2008 5.854 5.924 5.626 5.897 335,869 +0.15(+2.59%)
May 27, 2008 5.652 5.753 5.556 5.749 366,838 +0.11(+2.02%)
May 26, 2008 5.683 5.683 5.504 5.635 576,808 +0.00(+0.00%)
May 23, 2008 5.683 5.683 5.504 5.635 576,808 -0.07(-1.15%)
May 22, 2008 5.596 5.701 5.539 5.701 420,091 +0.11(+1.88%)
May 21, 2008 5.723 5.810 5.565 5.596 365,862 -0.11(-1.84%)
May 20, 2008 5.884 5.963 5.600 5.701 763,298 -0.19(-3.27%)
May 19, 2008 5.906 6.042 5.775 5.893 396,587 -0.00(-0.07%)
May 16, 2008 5.924 5.933 5.683 5.897 746,824 +0.01(+0.22%)
May 15, 2008 5.683 5.884 5.561 5.884 802,799 +0.20(+3.46%)
May 14, 2008 5.701 5.731 5.657 5.688 512,518 +0.00(+0.00%)
May 13, 2008 5.871 5.871 5.666 5.688 411,560 -0.19(-3.20%)
May 12, 2008 5.880 5.941 5.819 5.876 453,855 +0.02(+0.30%)
May 09, 2008 6.103 6.103 5.666 5.858 483,762 -0.26(-4.29%)
May 08, 2008 6.466 6.475 6.090 6.121 552,987 -0.04(-0.57%)
May 07, 2008 6.423 6.423 6.051 6.156 357,597 -0.26(-4.09%)
May 06, 2008 6.191 6.484 6.121 6.418 448,893 +0.17(+2.66%)
May 05, 2008 6.107 6.252 6.103 6.252 454,845 +0.17(+2.73%)
May 02, 2008 5.968 6.099 5.937 6.086 615,499 +0.16(+2.73%)
May 01, 2008 5.718 5.950 5.679 5.924 501,103 +0.19(+3.28%)
Apr 30, 2008 5.906 6.016 5.622 5.736 604,962 -0.18(-2.96%)
Apr 29, 2008 5.788 5.915 5.701 5.911 359,209 +0.11(+1.81%)
Apr 28, 2008 5.806 5.906 5.762 5.806 229,021 -0.02(-0.30%)
Apr 25, 2008 5.819 5.845 5.674 5.823 228,786 +0.04(+0.68%)
Apr 24, 2008 5.701 5.880 5.534 5.784 190,189 +0.09(+1.61%)
Apr 23, 2008 5.622 5.696 5.508 5.692 238,342 +0.10(+1.72%)
Apr 22, 2008 5.744 5.775 5.491 5.596 495,586 -0.19(-3.25%)
Apr 21, 2008 5.788 5.827 5.622 5.784 259,636 -0.03(-0.53%)
Apr 18, 2008 5.871 5.897 5.569 5.814 212,633 +0.04(+0.68%)
Apr 17, 2008 5.806 5.897 5.666 5.775 360,923 -0.04(-0.75%)
Apr 16, 2008 5.736 5.880 5.683 5.819 337,350 +0.15(+2.62%)
Apr 15, 2008 5.714 5.749 5.623 5.670 264,621 -0.02(-0.31%)
Apr 14, 2008 5.718 5.762 5.578 5.688 266,754 -0.04(-0.76%)
Apr 11, 2008 5.740 5.753 5.648 5.731 224,018 -0.09(-1.50%)
Apr 10, 2008 5.701 5.889 5.639 5.819 219,229 +0.10(+1.84%)
Apr 09, 2008 5.832 5.832 5.661 5.714 287,526 -0.10(-1.73%)
Apr 08, 2008 5.758 5.858 5.718 5.814 149,929 -0.01(-0.23%)
Apr 07, 2008 5.749 5.854 5.674 5.827 241,817 +0.16(+2.78%)
Apr 04, 2008 5.762 5.797 5.548 5.670 231,684 -0.07(-1.29%)
Apr 03, 2008 5.617 5.784 5.578 5.744 254,073 +0.07(+1.16%)
Apr 02, 2008 5.626 5.701 5.456 5.679 1,680,913 +0.04(+0.62%)
Apr 01, 2008 5.561 5.679 5.456 5.644 444,022 +0.14(+2.63%)
Mar 31, 2008 5.128 5.543 5.128 5.499 683,444 +0.41(+7.99%)
Mar 28, 2008 5.215 5.464 5.079 5.093 679,666 -0.35(-6.51%)
Mar 27, 2008 5.683 5.692 5.390 5.447 442,879 -0.25(-4.45%)
Mar 26, 2008 5.998 5.998 5.552 5.701 1,006,715 -0.31(-5.24%)
Mar 25, 2008 5.976 6.064 5.867 6.016 397,791 +0.05(+0.88%)
Mar 24, 2008 6.051 6.169 5.906 5.963 725,371 -0.01(-0.22%)
Mar 21, 2008 5.972 6.164 5.841 5.976 807,590 +0.00(+0.00%)
Mar 20, 2008 5.972 6.164 5.841 5.976 807,590 +0.14(+2.48%)
Mar 19, 2008 5.915 5.976 5.784 5.832 351,999 -0.03(-0.45%)
Mar 18, 2008 5.766 5.906 5.582 5.858 455,350 +0.28(+4.94%)
Mar 17, 2008 5.578 5.758 5.569 5.582 414,052 -0.25(-4.20%)
Mar 14, 2008 5.841 5.862 5.521 5.827 630,498 +0.05(+0.83%)
Mar 13, 2008 5.513 5.849 5.478 5.779 603,759 +0.19(+3.36%)
Mar 12, 2008 5.906 5.906 5.556 5.591 464,820 -0.26(-4.48%)
Mar 11, 2008 5.854 6.003 5.626 5.854 717,026 +0.00(+0.00%)
Mar 10, 2008 5.915 6.011 5.832 5.854 1,074,708 -0.22(-3.60%)
Mar 07, 2008 5.933 6.317 5.797 6.072 3,373,038 -0.46(-6.97%)
Mar 06, 2008 6.663 6.711 6.431 6.527 475,606 -0.21(-3.12%)
Mar 05, 2008 6.646 6.794 6.628 6.737 367,183 +0.11(+1.65%)
Mar 04, 2008 6.562 6.685 6.475 6.628 268,139 -0.02(-0.33%)
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.