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 +0.90 (+1.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 2.988 2.993 2.901 2.918 170,175 -0.09(-2.91%)
Jan 29, 2009 3.062 3.111 2.997 3.006 248,950 -0.11(-3.65%)
Jan 28, 2009 3.062 3.141 3.006 3.119 162,861 +0.11(+3.63%)
Jan 27, 2009 2.958 3.027 2.870 3.010 268,427 +0.06(+2.08%)
Jan 26, 2009 2.892 2.979 2.796 2.949 443,117 +0.05(+1.81%)
Jan 23, 2009 2.896 2.940 2.783 2.896 354,027 -0.09(-2.93%)
Jan 22, 2009 2.953 3.093 2.739 2.984 314,198 -0.05(-1.73%)
Jan 21, 2009 2.848 3.058 2.761 3.036 209,602 +0.22(+7.93%)
Jan 20, 2009 2.993 2.993 2.769 2.813 279,215 -0.24(-7.88%)
Jan 16, 2009 3.128 3.146 2.922 3.054 270,431 -0.04(-1.41%)
Jan 15, 2009 2.892 3.115 2.796 3.098 207,286 +0.21(+7.11%)
Jan 14, 2009 3.027 3.049 2.888 2.892 207,401 -0.20(-6.51%)
Jan 13, 2009 2.975 3.132 2.962 3.093 226,493 +0.11(+3.67%)
Jan 12, 2009 3.062 3.220 2.936 2.984 364,299 -0.19(-6.06%)
Jan 09, 2009 3.237 3.303 3.167 3.176 244,175 -0.14(-4.35%)
Jan 08, 2009 3.272 3.395 3.167 3.321 388,285 +0.02(+0.53%)
Jan 07, 2009 3.255 3.321 3.154 3.303 347,097 -0.02(-0.53%)
Jan 06, 2009 3.329 3.377 3.176 3.321 762,884 +0.04(+1.20%)
Jan 05, 2009 3.408 3.408 3.251 3.281 306,342 -0.11(-3.35%)
Jan 02, 2009 3.259 3.500 3.259 3.395 252,521 +0.02(+0.65%)
Dec 31, 2008 3.203 3.452 3.115 3.373 314,843 +0.20(+6.34%)
Dec 30, 2008 3.220 3.237 3.089 3.172 568,411 -0.06(-1.76%)
Dec 29, 2008 3.189 3.364 3.189 3.229 251,958 +0.04(+1.37%)
Dec 26, 2008 3.146 3.246 3.041 3.185 132,575 +0.06(+1.96%)
Dec 24, 2008 3.251 3.251 3.062 3.124 111,380 -0.04(-1.11%)
Dec 23, 2008 3.299 3.299 3.128 3.159 249,604 -0.05(-1.50%)
Dec 22, 2008 3.141 3.259 3.098 3.207 282,223 +0.09(+2.81%)
Dec 19, 2008 3.233 3.299 3.089 3.119 592,210 -0.05(-1.52%)
Dec 18, 2008 3.172 3.268 3.080 3.167 344,571 +0.01(+0.42%)
Dec 17, 2008 2.927 3.198 2.927 3.154 608,653 +0.15(+5.10%)
Dec 16, 2008 2.866 3.027 2.748 3.001 458,141 +0.19(+6.69%)
Dec 15, 2008 2.927 3.062 2.743 2.813 225,887 -0.08(-2.72%)
Dec 12, 2008 2.704 2.892 2.607 2.892 610,232 +0.10(+3.61%)
Dec 11, 2008 2.958 2.979 2.761 2.791 506,219 -0.23(-7.67%)
Dec 10, 2008 3.049 3.207 2.901 3.023 372,422 +0.03(+0.88%)
Dec 09, 2008 2.944 3.154 2.848 2.997 721,286 +0.04(+1.48%)
Dec 08, 2008 2.629 3.014 2.616 2.953 810,246 +0.41(+15.98%)
Dec 05, 2008 2.419 2.546 2.314 2.546 406,838 +0.07(+3.01%)
Dec 04, 2008 2.638 2.748 2.411 2.472 608,002 -0.21(-7.68%)
Dec 03, 2008 2.507 2.756 2.411 2.678 451,830 +0.05(+1.83%)
Dec 02, 2008 2.559 2.668 2.446 2.629 343,078 +0.13(+5.07%)
Dec 01, 2008 2.835 3.027 2.467 2.502 469,293 -0.44(-15.01%)
Nov 28, 2008 2.971 2.971 2.796 2.944 236,191 -0.07(-2.18%)
Nov 26, 2008 2.651 3.019 2.603 3.010 481,311 +0.30(+11.15%)
Nov 25, 2008 2.643 2.721 2.529 2.708 312,790 +0.10(+3.86%)
Nov 24, 2008 2.402 2.621 2.240 2.607 557,773 +0.24(+10.17%)
Nov 21, 2008 2.310 2.419 2.104 2.367 626,792 +0.10(+4.64%)
Nov 20, 2008 2.362 2.389 2.244 2.262 430,523 -0.12(-4.96%)
Nov 19, 2008 2.572 2.572 2.371 2.380 478,374 -0.20(-7.80%)
Nov 18, 2008 2.577 2.656 2.494 2.581 330,662 +0.01(+0.34%)
Nov 17, 2008 2.695 2.726 2.516 2.572 714,207 -0.15(-5.47%)
Nov 14, 2008 2.905 2.931 2.717 2.721 302,061 -0.25(-8.53%)
Nov 13, 2008 2.678 2.979 2.607 2.975 635,789 +0.31(+11.66%)
Nov 12, 2008 2.712 2.787 2.643 2.664 394,559 -0.09(-3.33%)
Nov 11, 2008 2.822 2.953 2.730 2.756 683,416 -0.08(-2.93%)
Nov 10, 2008 2.953 3.014 2.796 2.839 464,390 -0.04(-1.37%)
Nov 07, 2008 2.612 2.940 2.612 2.879 913,364 +0.30(+11.53%)
Nov 06, 2008 2.831 2.971 2.564 2.581 578,776 -0.01(-0.34%)
Nov 05, 2008 2.559 2.769 2.542 2.590 635,702 -0.04(-1.50%)
Nov 04, 2008 2.555 2.660 2.411 2.629 1,204,525 +0.12(+4.89%)
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.