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

H&E Equip Services (NQ: HEES )

47.51 -0.96 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2011 6.025 6.016 5.858 5.876 133,493 -0.15(-2.47%)
Dec 29, 2011 6.033 6.086 5.920 6.025 190,336 +0.00(+0.07%)
Dec 28, 2011 6.082 6.112 5.994 6.020 172,443 -0.09(-1.50%)
Dec 27, 2011 6.051 6.248 5.921 6.112 84,689 +0.02(+0.29%)
Dec 23, 2011 6.274 6.274 6.086 6.095 160,016 -0.09(-1.42%)
Dec 21, 2011 6.204 6.226 5.893 6.182 185,804 +0.00(+0.00%)
Dec 20, 2011 5.814 6.200 5.714 6.182 493,929 +0.54(+9.54%)
Dec 19, 2011 5.885 5.976 5.622 5.644 181,874 -0.18(-3.01%)
Dec 16, 2011 5.508 6.103 5.508 5.819 763,750 +0.55(+10.38%)
Dec 15, 2011 5.455 5.473 5.254 5.272 264,174 -0.08(-1.55%)
Dec 14, 2011 5.490 5.495 5.280 5.355 267,789 -0.20(-3.62%)
Dec 13, 2011 5.788 5.867 5.442 5.556 556,103 -0.14(-2.53%)
Dec 12, 2011 5.836 5.906 5.587 5.701 355,153 -0.25(-4.26%)
Dec 09, 2011 5.543 6.029 5.530 5.955 275,758 +0.42(+7.51%)
Dec 08, 2011 5.425 5.569 5.333 5.539 325,766 +0.03(+0.48%)
Dec 07, 2011 5.591 5.591 5.412 5.512 170,851 -0.13(-2.33%)
Dec 06, 2011 5.937 5.937 5.622 5.644 235,878 -0.28(-4.80%)
Dec 05, 2011 6.016 6.055 5.701 5.928 246,160 +0.10(+1.73%)
Dec 02, 2011 5.762 5.911 5.622 5.828 255,027 +0.21(+3.74%)
Dec 01, 2011 5.534 5.701 5.464 5.617 174,693 +0.05(+0.94%)
Nov 30, 2011 5.346 5.569 5.250 5.565 498,248 +0.59(+11.88%)
Nov 29, 2011 5.123 5.162 4.939 4.974 191,080 -0.17(-3.24%)
Nov 28, 2011 5.035 5.188 4.974 5.140 355,733 +0.39(+8.20%)
Nov 25, 2011 4.711 4.913 4.711 4.751 144,200 -0.01(-0.18%)
Nov 23, 2011 4.891 4.974 4.737 4.759 256,616 -0.22(-4.40%)
Nov 22, 2011 5.219 5.219 4.965 4.978 130,405 -0.23(-4.45%)
Nov 21, 2011 5.363 5.394 5.180 5.210 198,252 -0.33(-6.00%)
Nov 18, 2011 5.390 5.561 5.368 5.543 165,144 +0.17(+3.18%)
Nov 17, 2011 5.674 5.723 5.333 5.372 300,987 -0.32(-5.69%)
Nov 16, 2011 5.880 6.108 5.679 5.696 235,063 -0.32(-5.38%)
Nov 15, 2011 5.718 6.042 5.416 6.020 307,839 +0.22(+3.77%)
Nov 14, 2011 5.819 5.871 5.661 5.801 245,781 -0.07(-1.12%)
Nov 11, 2011 5.863 5.957 5.766 5.867 244,166 +0.11(+1.82%)
Nov 10, 2011 5.394 5.775 5.245 5.762 270,336 +0.52(+9.85%)
Nov 09, 2011 5.574 5.687 5.245 5.245 301,373 -0.59(-10.13%)
Nov 08, 2011 5.324 5.933 5.311 5.836 437,714 +0.58(+10.99%)
Nov 07, 2011 5.333 5.407 5.188 5.258 375,796 -0.07(-1.40%)
Nov 04, 2011 5.228 5.381 5.123 5.333 456,895 +0.00(+0.00%)
Nov 03, 2011 4.904 5.736 4.821 5.333 912,207 +0.58(+12.26%)
Nov 02, 2011 4.619 4.755 4.440 4.751 212,390 +0.28(+6.27%)
Nov 01, 2011 4.470 4.719 4.436 4.470 286,589 -0.33(-6.93%)
Oct 31, 2011 5.009 5.324 4.781 4.803 163,728 -0.35(-6.72%)
Oct 28, 2011 5.215 5.469 5.075 5.149 318,208 -0.12(-2.33%)
Oct 27, 2011 4.961 5.508 4.698 5.272 499,185 +0.59(+12.52%)
Oct 26, 2011 4.715 4.860 4.523 4.685 279,805 +0.10(+2.10%)
Oct 25, 2011 4.891 4.956 4.558 4.589 292,358 -0.38(-7.58%)
Oct 24, 2011 4.759 5.013 4.702 4.965 224,951 +0.23(+4.81%)
Oct 21, 2011 4.825 4.961 4.615 4.737 418,453 +0.06(+1.22%)
Oct 20, 2011 4.667 4.767 4.466 4.680 352,095 +0.01(+0.19%)
Oct 19, 2011 4.138 4.702 4.138 4.672 1,093,254 +0.57(+13.87%)
Oct 18, 2011 4.032 4.159 3.932 4.103 409,107 +0.12(+2.97%)
Oct 17, 2011 4.146 4.173 3.927 3.984 332,951 -0.23(-5.41%)
Oct 14, 2011 4.089 4.282 4.028 4.212 783,871 +0.20(+5.02%)
Oct 13, 2011 4.019 4.085 3.941 4.011 412,835 -0.07(-1.61%)
Oct 12, 2011 4.107 4.186 4.046 4.076 304,344 +0.04(+1.09%)
Oct 11, 2011 4.006 4.164 3.936 4.032 285,435 -0.03(-0.75%)
Oct 10, 2011 3.879 4.072 3.809 4.063 322,353 +0.31(+8.28%)
Oct 07, 2011 3.818 3.941 3.490 3.752 282,660 -0.04(-1.04%)
Oct 06, 2011 3.884 4.024 3.682 3.792 286,573 +0.00(+0.00%)
Oct 05, 2011 3.476 3.844 3.398 3.792 464,589 +0.32(+9.07%)
Oct 04, 2011 3.091 3.507 2.977 3.476 404,562 +0.34(+10.74%)
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.