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 (%)
Dec 31, 2008 3.205 3.455 3.117 3.376 314,602 +0.20(+6.34%)
Dec 30, 2008 3.222 3.240 3.091 3.174 567,975 -0.06(-1.76%)
Dec 29, 2008 3.192 3.367 3.192 3.231 251,765 +0.04(+1.37%)
Dec 26, 2008 3.148 3.249 3.043 3.187 132,474 +0.06(+1.96%)
Dec 24, 2008 3.253 3.253 3.065 3.126 111,295 -0.04(-1.11%)
Dec 23, 2008 3.301 3.301 3.131 3.161 249,413 -0.05(-1.50%)
Dec 22, 2008 3.144 3.262 3.100 3.209 282,007 +0.09(+2.81%)
Dec 19, 2008 3.236 3.301 3.091 3.122 591,756 -0.05(-1.52%)
Dec 18, 2008 3.174 3.271 3.082 3.170 344,307 +0.01(+0.42%)
Dec 17, 2008 2.929 3.201 2.929 3.157 608,187 +0.15(+5.10%)
Dec 16, 2008 2.868 3.030 2.750 3.004 457,790 +0.19(+6.69%)
Dec 15, 2008 2.929 3.065 2.745 2.815 225,714 -0.08(-2.72%)
Dec 12, 2008 2.706 2.894 2.610 2.894 609,765 +0.10(+3.60%)
Dec 11, 2008 2.960 2.982 2.763 2.793 505,831 -0.23(-7.67%)
Dec 10, 2008 3.052 3.209 2.903 3.025 372,137 +0.03(+0.88%)
Dec 09, 2008 2.947 3.157 2.850 2.999 720,733 +0.04(+1.48%)
Dec 08, 2008 2.631 3.017 2.618 2.955 809,625 +0.41(+15.98%)
Dec 05, 2008 2.421 2.548 2.316 2.548 406,526 +0.07(+3.01%)
Dec 04, 2008 2.640 2.750 2.412 2.474 607,536 -0.21(-7.68%)
Dec 03, 2008 2.509 2.758 2.412 2.680 451,484 +0.05(+1.83%)
Dec 02, 2008 2.561 2.670 2.447 2.631 342,815 +0.13(+5.07%)
Dec 01, 2008 2.837 3.030 2.469 2.504 468,933 -0.44(-15.01%)
Nov 28, 2008 2.973 2.973 2.798 2.947 236,010 -0.07(-2.18%)
Nov 26, 2008 2.653 3.021 2.605 3.012 480,943 +0.30(+11.15%)
Nov 25, 2008 2.645 2.723 2.531 2.710 312,551 +0.10(+3.86%)
Nov 24, 2008 2.404 2.623 2.242 2.610 557,346 +0.24(+10.17%)
Nov 21, 2008 2.312 2.421 2.106 2.369 626,312 +0.11(+4.64%)
Nov 20, 2008 2.364 2.391 2.246 2.264 430,193 -0.12(-4.96%)
Nov 19, 2008 2.574 2.574 2.373 2.382 478,008 -0.20(-7.80%)
Nov 18, 2008 2.579 2.658 2.496 2.583 330,409 +0.01(+0.34%)
Nov 17, 2008 2.697 2.728 2.518 2.574 713,660 -0.15(-5.47%)
Nov 14, 2008 2.907 2.933 2.719 2.723 301,830 -0.25(-8.53%)
Nov 13, 2008 2.680 2.982 2.610 2.977 635,302 +0.31(+11.66%)
Nov 12, 2008 2.715 2.789 2.645 2.666 394,257 -0.09(-3.33%)
Nov 11, 2008 2.824 2.955 2.732 2.758 682,893 -0.08(-2.93%)
Nov 10, 2008 2.955 3.017 2.798 2.842 464,034 -0.04(-1.37%)
Nov 07, 2008 2.614 2.942 2.614 2.881 912,664 +0.30(+11.53%)
Nov 06, 2008 2.833 2.973 2.566 2.583 578,333 -0.01(-0.34%)
Nov 05, 2008 2.561 2.772 2.544 2.592 635,215 -0.04(-1.50%)
Nov 04, 2008 2.557 2.662 2.412 2.631 1,203,602 +0.12(+4.89%)
Nov 03, 2008 2.496 2.605 2.426 2.509 439,002 +0.01(+0.53%)
Oct 31, 2008 2.360 2.583 2.268 2.496 436,746 +0.09(+3.64%)
Oct 30, 2008 2.299 2.408 2.229 2.408 409,279 +0.18(+8.06%)
Oct 29, 2008 2.312 2.364 2.123 2.229 474,689 -0.05(-2.12%)
Oct 28, 2008 2.198 2.316 2.040 2.277 545,113 +0.23(+11.35%)
Oct 27, 2008 2.229 2.522 2.036 2.045 418,976 -0.30(-12.71%)
Oct 24, 2008 2.264 2.439 2.255 2.342 635,286 -0.08(-3.43%)
Oct 23, 2008 2.522 2.601 2.211 2.426 919,207 -0.09(-3.48%)
Oct 22, 2008 2.662 2.898 2.452 2.513 1,070,675 -0.24(-8.74%)
Oct 21, 2008 2.815 2.837 2.715 2.754 653,551 -0.11(-3.82%)
Oct 20, 2008 2.758 2.894 2.688 2.863 392,064 +0.17(+6.17%)
Oct 17, 2008 2.710 2.955 2.601 2.697 592,350 -0.03(-0.96%)
Oct 16, 2008 2.579 2.999 2.447 2.723 720,653 +0.18(+7.24%)
Oct 15, 2008 2.938 3.030 2.535 2.539 725,669 -0.40(-13.69%)
Oct 14, 2008 3.166 3.174 2.824 2.942 499,984 -0.10(-3.31%)
Oct 13, 2008 2.776 3.205 2.776 3.043 1,017,628 +0.32(+11.92%)
Oct 10, 2008 2.701 2.877 2.500 2.719 763,505 -0.13(-4.61%)
Oct 09, 2008 3.411 3.643 2.828 2.850 519,311 -0.49(-14.79%)
Oct 08, 2008 3.306 3.555 3.214 3.345 539,015 -0.02(-0.65%)
Oct 07, 2008 3.783 3.818 3.363 3.367 410,544 -0.40(-10.58%)
Oct 06, 2008 3.919 4.072 3.573 3.765 663,143 -0.28(-6.83%)
Oct 03, 2008 4.081 4.221 4.028 4.041 473,442 +0.06(+1.54%)
Oct 02, 2008 4.168 4.269 3.954 3.980 576,771 -0.25(-6.00%)
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.