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 (%)
Feb 29, 2008 6.791 6.909 6.668 6.830 528,508 -0.09(-1.33%)
Feb 28, 2008 7.128 7.132 6.887 6.922 263,005 -0.27(-3.77%)
Feb 27, 2008 7.360 7.360 7.110 7.194 582,330 -0.26(-3.47%)
Feb 26, 2008 7.045 7.522 7.045 7.452 979,988 +0.35(+4.87%)
Feb 25, 2008 6.975 7.137 6.821 7.106 408,986 +0.15(+2.14%)
Feb 22, 2008 7.049 7.084 6.716 6.957 708,702 -0.09(-1.30%)
Feb 21, 2008 7.185 7.382 7.005 7.049 421,802 -0.07(-0.98%)
Feb 20, 2008 6.629 7.172 6.629 7.119 448,862 +0.40(+5.93%)
Feb 19, 2008 6.852 7.045 6.598 6.721 258,389 +0.00(+0.07%)
Feb 18, 2008 6.633 6.716 6.554 6.716 323,721 +0.00(+0.00%)
Feb 15, 2008 6.633 6.716 6.554 6.716 323,721 +0.04(+0.52%)
Feb 14, 2008 7.141 7.163 6.655 6.681 521,691 -0.43(-6.03%)
Feb 13, 2008 7.137 7.246 6.953 7.110 273,104 +0.06(+0.81%)
Feb 12, 2008 6.738 7.237 6.734 7.054 775,071 +0.39(+5.85%)
Feb 11, 2008 6.747 7.015 6.585 6.664 368,478 -0.11(-1.55%)
Feb 08, 2008 7.159 7.207 6.699 6.769 502,517 -0.45(-6.25%)
Feb 07, 2008 6.918 7.246 6.918 7.220 485,842 +0.24(+3.45%)
Feb 06, 2008 7.237 7.299 6.979 6.979 297,531 -0.18(-2.57%)
Feb 05, 2008 6.948 7.259 6.948 7.163 450,399 +0.06(+0.80%)
Feb 04, 2008 7.364 7.364 7.062 7.106 261,132 -0.29(-3.96%)
Feb 01, 2008 7.316 7.570 7.119 7.399 446,441 +0.13(+1.75%)
Jan 31, 2008 6.782 7.421 6.765 7.272 603,274 +0.36(+5.26%)
Jan 30, 2008 6.760 7.141 6.712 6.909 412,083 +0.08(+1.15%)
Jan 29, 2008 6.568 6.896 6.480 6.830 377,166 +0.32(+4.91%)
Jan 28, 2008 6.603 6.616 6.292 6.511 416,220 -0.09(-1.39%)
Jan 25, 2008 6.607 6.686 6.489 6.603 500,128 +0.15(+2.31%)
Jan 24, 2008 6.664 6.664 6.322 6.454 762,347 -0.18(-2.77%)
Jan 23, 2008 6.165 6.892 6.165 6.638 863,127 +0.32(+5.13%)
Jan 22, 2008 6.191 6.546 5.920 6.314 945,021 -0.16(-2.50%)
Jan 21, 2008 6.414 6.546 6.370 6.476 682,029 +0.00(+0.00%)
Jan 18, 2008 6.414 6.546 6.370 6.476 682,029 +0.10(+1.58%)
Jan 17, 2008 6.646 6.646 6.252 6.375 886,723 -0.18(-2.67%)
Jan 16, 2008 6.397 6.747 6.388 6.550 1,218,489 +0.07(+1.01%)
Jan 15, 2008 6.594 6.629 6.397 6.484 1,000,178 -0.21(-3.20%)
Jan 14, 2008 6.681 6.883 6.620 6.699 1,174,687 -0.00(-0.07%)
Jan 11, 2008 7.071 7.255 6.686 6.703 1,025,757 -0.42(-5.96%)
Jan 10, 2008 6.900 7.307 6.874 7.128 674,056 +0.12(+1.75%)
Jan 09, 2008 7.150 7.233 6.624 7.005 1,108,029 -0.18(-2.56%)
Jan 08, 2008 7.566 7.719 7.145 7.189 806,738 -0.34(-4.53%)
Jan 07, 2008 7.706 7.706 7.430 7.531 994,178 -0.07(-0.92%)
Jan 04, 2008 8.043 8.284 7.596 7.601 425,915 -0.54(-6.67%)
Jan 03, 2008 8.398 8.507 7.973 8.144 886,732 -0.17(-2.00%)
Jan 02, 2008 8.253 8.481 8.026 8.310 1,325,369 +0.04(+0.53%)
Jan 01, 2008 8.323 8.424 8.214 8.266 1,153,512 +0.00(+0.00%)
Dec 31, 2007 8.323 8.424 8.214 8.266 1,153,512 -0.11(-1.36%)
Dec 28, 2007 8.424 8.551 8.363 8.380 962,943 -0.06(-0.67%)
Dec 27, 2007 8.586 8.669 8.428 8.437 406,389 -0.24(-2.73%)
Dec 26, 2007 8.595 8.809 8.485 8.674 404,594 +0.03(+0.35%)
Dec 24, 2007 8.494 8.647 8.472 8.643 151,894 +0.18(+2.17%)
Dec 21, 2007 8.547 8.674 8.442 8.459 938,603 +0.04(+0.47%)
Dec 20, 2007 8.262 8.420 8.144 8.420 921,370 +0.26(+3.22%)
Dec 19, 2007 8.122 8.227 8.096 8.157 459,681 +0.02(+0.22%)
Dec 18, 2007 8.223 8.253 8.078 8.139 678,032 +0.08(+0.98%)
Dec 17, 2007 8.091 8.209 7.982 8.061 352,709 -0.14(-1.76%)
Dec 14, 2007 8.131 8.328 7.990 8.205 496,965 -0.08(-1.00%)
Dec 13, 2007 8.174 8.385 8.087 8.288 736,057 +0.04(+0.53%)
Dec 12, 2007 8.069 8.367 7.990 8.244 846,413 +0.40(+5.14%)
Dec 11, 2007 7.955 8.358 7.824 7.842 686,332 -0.07(-0.83%)
Dec 10, 2007 7.618 8.034 7.618 7.907 525,089 +0.22(+2.91%)
Dec 07, 2007 7.570 7.710 7.426 7.684 419,230 +0.17(+2.21%)
Dec 06, 2007 7.255 7.531 7.145 7.518 674,814 +0.26(+3.62%)
Dec 05, 2007 7.364 7.417 7.224 7.255 759,666 +0.01(+0.18%)
Dec 04, 2007 7.343 7.513 7.216 7.242 398,916 -0.15(-2.07%)
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.