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

H&E Equip Services (NQ: HEES )

48.70 +1.13 (+2.38%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 24, 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 24, 2011 5.784 5.902 5.622 5.626 404,130 -0.13(-2.21%)
May 23, 2011 5.963 6.086 5.749 5.753 417,362 -0.38(-6.21%)
May 20, 2011 6.160 6.226 6.094 6.134 181,085 -0.08(-1.30%)
May 19, 2011 6.265 6.300 6.083 6.215 187,215 +0.03(+0.53%)
May 18, 2011 6.156 6.191 6.059 6.182 126,093 +0.07(+1.22%)
May 17, 2011 6.068 6.129 6.042 6.107 342,219 -0.04(-0.71%)
May 16, 2011 6.331 6.370 6.121 6.151 223,947 -0.28(-4.29%)
May 13, 2011 6.602 6.641 6.409 6.427 237,810 -0.17(-2.59%)
May 12, 2011 6.488 6.648 6.344 6.598 671,620 +0.04(+0.60%)
May 11, 2011 7.096 7.157 6.436 6.558 818,696 -0.60(-8.43%)
May 10, 2011 7.088 7.184 7.013 7.162 239,780 +0.16(+2.28%)
May 09, 2011 6.952 7.109 6.878 7.002 249,613 +0.00(+0.00%)
May 06, 2011 7.114 7.149 6.954 7.002 564,808 -0.17(-2.35%)
May 05, 2011 7.512 7.569 6.952 7.171 1,065,807 -0.65(-8.33%)
May 04, 2011 8.015 8.015 7.696 7.822 212,185 -0.21(-2.56%)
May 03, 2011 8.304 8.321 7.866 8.028 325,129 -0.31(-3.73%)
May 02, 2011 8.383 8.759 8.312 8.339 299,396 -0.37(-4.22%)
Apr 29, 2011 8.794 8.816 8.645 8.706 486,589 -0.10(-1.14%)
Apr 28, 2011 8.737 8.816 8.641 8.807 416,984 +0.09(+1.08%)
Apr 27, 2011 8.798 8.912 8.697 8.713 341,316 -0.09(-0.97%)
Apr 26, 2011 8.470 8.921 8.470 8.798 318,141 +0.11(+1.28%)
Apr 25, 2011 8.715 8.732 8.619 8.687 269,659 -0.01(-0.08%)
Apr 21, 2011 8.579 8.711 8.488 8.693 249,634 +0.23(+2.69%)
Apr 20, 2011 8.383 8.571 8.374 8.466 1,334,186 +0.25(+3.09%)
Apr 19, 2011 8.155 8.247 8.155 8.212 253,154 +0.11(+1.40%)
Apr 18, 2011 7.989 8.116 7.932 8.098 306,228 -0.08(-0.96%)
Apr 15, 2011 8.072 8.190 7.967 8.177 221,693 +0.08(+1.03%)
Apr 14, 2011 8.050 8.151 8.033 8.094 206,214 -0.07(-0.91%)
Apr 13, 2011 8.334 8.334 8.116 8.168 240,406 -0.13(-1.53%)
Apr 12, 2011 8.339 8.588 8.273 8.295 301,115 -0.14(-1.61%)
Apr 11, 2011 8.514 8.549 8.344 8.431 394,749 -0.06(-0.72%)
Apr 08, 2011 8.763 8.763 8.470 8.492 925,345 -0.17(-1.97%)
Apr 07, 2011 8.619 8.702 8.588 8.662 675,640 +0.06(+0.66%)
Apr 06, 2011 8.759 8.776 8.514 8.606 270,591 -0.04(-0.51%)
Apr 05, 2011 8.627 8.754 8.623 8.649 1,255,807 -0.04(-0.40%)
Apr 04, 2011 8.754 8.925 8.641 8.684 503,005 +0.02(+0.25%)
Apr 01, 2011 8.649 8.820 8.627 8.662 245,263 +0.12(+1.38%)
Mar 31, 2011 8.562 8.614 8.422 8.544 216,267 -0.01(-0.15%)
Mar 30, 2011 8.614 8.881 7.932 8.557 797,215 +0.04(+0.46%)
Mar 29, 2011 8.137 8.523 8.094 8.518 351,199 +0.41(+5.02%)
Mar 28, 2011 7.910 8.168 7.871 8.111 328,249 +0.24(+3.06%)
Mar 25, 2011 7.569 7.910 7.521 7.871 495,126 +0.37(+4.90%)
Mar 24, 2011 7.538 7.643 7.398 7.503 358,063 +0.07(+0.88%)
Mar 23, 2011 7.525 7.525 7.337 7.438 450,162 -0.09(-1.16%)
Mar 22, 2011 7.731 7.857 7.512 7.525 280,669 -0.23(-2.99%)
Mar 21, 2011 7.779 7.879 7.573 7.757 289,954 +0.34(+4.60%)
Mar 18, 2011 7.486 7.569 7.389 7.416 1,226,308 +0.04(+0.47%)
Mar 17, 2011 7.416 7.416 6.996 7.381 296,084 +0.17(+2.43%)
Mar 16, 2011 7.433 7.564 7.175 7.206 345,010 -0.28(-3.68%)
Mar 15, 2011 7.398 7.591 7.206 7.481 514,091 -0.23(-3.01%)
Mar 14, 2011 7.665 7.766 7.630 7.713 636,623 +0.03(+0.40%)
Mar 11, 2011 7.683 7.783 7.615 7.683 368,475 -0.06(-0.79%)
Mar 10, 2011 7.963 7.967 7.647 7.744 780,941 -0.38(-4.63%)
Mar 09, 2011 7.910 8.133 7.818 8.120 504,120 +0.18(+2.32%)
Mar 08, 2011 8.050 8.269 7.787 7.936 581,522 -0.09(-1.14%)
Mar 07, 2011 8.124 8.225 7.941 8.028 1,251,032 -0.07(-0.92%)
Mar 04, 2011 8.159 8.247 7.879 8.102 928,404 -0.05(-0.64%)
Mar 03, 2011 7.451 8.308 7.451 8.155 2,184,481 +1.14(+16.21%)
Mar 02, 2011 6.869 7.162 6.737 7.018 437,588 +0.15(+2.23%)
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.