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 28, 2011 6.926 7.079 6.707 6.860 247,049 +0.02(+0.26%)
Feb 25, 2011 6.611 6.860 6.611 6.843 334,111 +0.26(+3.99%)
Feb 24, 2011 6.536 6.667 6.379 6.580 287,049 +0.08(+1.28%)
Feb 23, 2011 6.694 6.733 6.449 6.497 300,797 -0.18(-2.69%)
Feb 22, 2011 6.654 6.847 6.598 6.676 593,702 -0.07(-1.04%)
Feb 18, 2011 6.812 6.851 6.584 6.746 486,390 -0.01(-0.19%)
Feb 17, 2011 6.698 6.847 6.698 6.759 258,306 +0.07(+0.98%)
Feb 16, 2011 6.781 6.799 6.628 6.694 276,857 -0.05(-0.81%)
Feb 15, 2011 6.886 6.968 6.676 6.748 483,213 -0.16(-2.25%)
Feb 14, 2011 6.278 6.978 6.269 6.904 1,023,995 +0.67(+10.66%)
Feb 11, 2011 6.112 6.278 6.112 6.239 183,885 +0.07(+1.13%)
Feb 10, 2011 5.924 6.178 5.823 6.169 203,362 +0.17(+2.92%)
Feb 09, 2011 6.112 6.169 5.906 5.994 238,797 -0.17(-2.77%)
Feb 08, 2011 6.169 6.252 6.077 6.164 225,387 +0.04(+0.64%)
Feb 07, 2011 5.788 6.234 5.788 6.125 388,454 +0.34(+5.90%)
Feb 04, 2011 5.683 5.827 5.652 5.784 322,411 +0.11(+1.93%)
Feb 03, 2011 5.666 5.801 5.539 5.674 477,149 -0.02(-0.31%)
Feb 02, 2011 5.561 5.906 5.561 5.692 815,533 +0.12(+2.12%)
Feb 01, 2011 5.158 5.600 5.158 5.574 822,337 +0.49(+9.64%)
Jan 31, 2011 5.228 5.303 5.075 5.084 157,581 -0.12(-2.27%)
Jan 28, 2011 5.403 5.438 5.123 5.202 256,061 -0.22(-4.11%)
Jan 27, 2011 5.434 5.526 5.403 5.425 129,821 -0.00(-0.08%)
Jan 26, 2011 5.088 5.473 5.075 5.429 224,191 +0.35(+6.98%)
Jan 25, 2011 5.101 5.145 4.948 5.075 103,506 -0.07(-1.36%)
Jan 24, 2011 5.058 5.228 5.058 5.145 70,315 +0.08(+1.64%)
Jan 21, 2011 5.329 5.329 5.044 5.062 139,188 -0.21(-3.90%)
Jan 20, 2011 5.324 5.359 5.254 5.268 72,191 -0.09(-1.71%)
Jan 19, 2011 5.517 5.517 5.355 5.359 239,209 -0.14(-2.62%)
Jan 18, 2011 5.447 5.582 5.368 5.504 158,070 +0.04(+0.64%)
Jan 14, 2011 5.456 5.473 5.438 5.469 197,565 +0.02(+0.40%)
Jan 13, 2011 5.342 5.539 5.338 5.447 212,591 +0.13(+2.38%)
Jan 12, 2011 5.394 5.473 5.281 5.320 133,051 +0.01(+0.16%)
Jan 11, 2011 5.464 5.513 5.285 5.311 154,194 -0.12(-2.18%)
Jan 10, 2011 5.429 5.486 5.407 5.429 223,403 -0.04(-0.80%)
Jan 07, 2011 5.211 5.652 5.211 5.473 568,722 +0.29(+5.66%)
Jan 06, 2011 5.241 5.250 5.132 5.180 109,003 -0.07(-1.42%)
Jan 05, 2011 5.049 5.268 5.005 5.254 170,802 +0.21(+4.07%)
Jan 04, 2011 5.276 5.276 4.812 5.049 122,182 -0.19(-3.59%)
Jan 03, 2011 5.141 5.276 5.110 5.237 78,879 +0.17(+3.46%)
Dec 31, 2010 5.184 5.193 5.058 5.062 54,445 -0.13(-2.45%)
Dec 30, 2010 5.241 5.250 5.189 5.189 32,221 -0.08(-1.58%)
Dec 29, 2010 5.338 5.338 5.268 5.272 46,194 -0.04(-0.74%)
Dec 28, 2010 5.281 5.316 5.149 5.311 217,711 +0.06(+1.08%)
Dec 27, 2010 5.189 5.307 5.189 5.254 83,855 +0.05(+0.92%)
Dec 23, 2010 5.285 5.298 5.197 5.206 63,718 -0.09(-1.65%)
Dec 22, 2010 5.254 5.338 5.243 5.294 90,114 +0.04(+0.75%)
Dec 21, 2010 5.123 5.289 5.065 5.254 94,651 +0.18(+3.53%)
Dec 20, 2010 5.145 5.176 5.044 5.075 75,497 -0.02(-0.34%)
Dec 17, 2010 5.128 5.215 5.062 5.093 369,188 -0.02(-0.43%)
Dec 16, 2010 5.154 5.154 4.948 5.114 234,500 -0.03(-0.60%)
Dec 15, 2010 5.250 5.329 5.110 5.145 503,531 -0.10(-1.92%)
Dec 14, 2010 5.110 5.276 4.996 5.246 303,618 +0.18(+3.54%)
Dec 13, 2010 5.219 5.219 5.027 5.066 187,021 -0.14(-2.61%)
Dec 10, 2010 5.206 5.237 5.093 5.202 136,681 +0.02(+0.34%)
Dec 09, 2010 5.149 5.215 5.005 5.184 657,451 +0.11(+2.24%)
Dec 08, 2010 5.066 5.241 5.031 5.071 164,765 +0.05(+0.91%)
Dec 07, 2010 4.747 5.097 4.716 5.025 458,182 +0.37(+8.04%)
Dec 06, 2010 4.576 4.664 4.515 4.651 80,431 +0.05(+1.05%)
Dec 03, 2010 4.401 4.633 4.401 4.603 93,181 +0.15(+3.34%)
Dec 02, 2010 4.401 4.458 4.331 4.454 149,700 +0.07(+1.60%)
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.