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

H&E Equip Services (NQ: HEES )

47.57 -0.87 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 30, 2007 9.352 9.448 9.304 9.413 498,495 +0.09(+0.94%)
Mar 29, 2007 9.676 9.676 9.291 9.326 626,257 -0.28(-2.87%)
Mar 28, 2007 9.768 9.790 9.549 9.602 737,023 -0.25(-2.49%)
Mar 27, 2007 9.939 10.00 9.755 9.847 236,093 -0.10(-0.97%)
Mar 26, 2007 9.956 10.15 9.908 9.943 403,151 +0.03(+0.26%)
Mar 23, 2007 9.856 10.03 9.856 9.917 104,879 +0.04(+0.44%)
Mar 22, 2007 9.991 10.06 9.825 9.873 156,570 -0.07(-0.66%)
Mar 21, 2007 9.895 10.14 9.886 9.939 591,034 +0.07(+0.71%)
Mar 20, 2007 9.926 9.948 9.632 9.869 698,367 -0.07(-0.70%)
Mar 19, 2007 9.908 10.05 9.821 9.939 557,862 +0.07(+0.67%)
Mar 16, 2007 9.816 9.930 9.746 9.873 2,000,903 +0.03(+0.31%)
Mar 15, 2007 9.943 10.14 9.829 9.843 1,243,729 -0.31(-3.02%)
Mar 14, 2007 10.28 10.38 9.970 10.15 663,465 -0.19(-1.82%)
Mar 13, 2007 10.58 10.53 10.29 10.34 307,974 -0.24(-2.28%)
Mar 12, 2007 10.60 10.64 10.53 10.58 169,099 -0.01(-0.08%)
Mar 09, 2007 10.74 10.74 10.52 10.59 201,070 -0.10(-0.90%)
Mar 08, 2007 10.73 10.85 10.68 10.68 456,876 +0.02(+0.16%)
Mar 07, 2007 10.66 10.82 10.62 10.67 569,647 -0.00(-0.04%)
Mar 06, 2007 10.69 10.86 10.62 10.67 362,670 -0.01(-0.12%)
Mar 05, 2007 10.95 11.00 10.68 10.68 397,843 -0.33(-3.02%)
Mar 02, 2007 11.30 11.41 11.02 11.02 395,664 -0.39(-3.45%)
Mar 01, 2007 11.38 11.69 11.07 11.41 607,421 -0.15(-1.32%)
Feb 28, 2007 11.59 11.82 11.06 11.56 637,456 -0.04(-0.30%)
Feb 27, 2007 11.60 11.83 11.29 11.60 656,132 -0.33(-2.75%)
Feb 26, 2007 11.96 11.97 11.71 11.93 443,796 +0.03(+0.22%)
Feb 23, 2007 12.01 12.06 11.73 11.90 578,385 -0.09(-0.77%)
Feb 22, 2007 12.13 12.13 11.83 11.99 424,444 -0.10(-0.80%)
Feb 21, 2007 11.62 12.13 11.50 12.09 785,465 +0.39(+3.37%)
Feb 20, 2007 11.69 11.76 11.42 11.69 727,560 +0.03(+0.26%)
Feb 16, 2007 11.31 11.69 11.06 11.66 1,295,792 +0.35(+3.06%)
Feb 15, 2007 10.66 11.34 10.51 11.32 1,547,911 +0.71(+6.69%)
Feb 14, 2007 10.73 10.75 10.54 10.61 305,511 -0.12(-1.10%)
Feb 13, 2007 10.65 10.74 10.63 10.73 233,315 +0.08(+0.74%)
Feb 12, 2007 11.02 11.10 10.49 10.65 601,901 -0.39(-3.53%)
Feb 09, 2007 11.28 11.32 10.84 11.04 610,893 -0.23(-2.02%)
Feb 08, 2007 11.20 11.38 11.16 11.27 293,007 +0.09(+0.78%)
Feb 07, 2007 11.08 11.27 11.08 11.18 422,640 +0.07(+0.67%)
Feb 06, 2007 10.63 11.11 10.62 11.10 511,285 +0.52(+4.92%)
Feb 05, 2007 10.58 10.71 10.55 10.58 442,291 +0.00(+0.04%)
Feb 02, 2007 10.52 10.63 10.42 10.58 331,832 -0.04(-0.41%)
Feb 01, 2007 10.31 10.63 10.31 10.62 613,696 +0.32(+3.06%)
Jan 31, 2007 10.29 10.40 10.29 10.31 275,710 -0.11(-1.09%)
Jan 30, 2007 10.42 10.45 10.30 10.42 446,720 -0.07(-0.63%)
Jan 29, 2007 10.50 10.61 10.40 10.49 281,596 -0.02(-0.21%)
Jan 26, 2007 10.51 10.65 10.31 10.51 145,250 -0.00(-0.04%)
Jan 25, 2007 10.79 10.81 10.43 10.51 181,632 -0.22(-2.04%)
Jan 24, 2007 10.74 10.80 10.70 10.73 363,252 -0.00(-0.04%)
Jan 23, 2007 10.36 10.74 10.36 10.74 288,446 +0.42(+4.03%)
Jan 22, 2007 10.49 10.67 10.29 10.32 376,175 -0.16(-1.55%)
Jan 19, 2007 10.46 10.56 10.40 10.48 206,397 +0.04(+0.42%)
Jan 18, 2007 10.71 10.73 10.17 10.44 358,006 -0.19(-1.77%)
Jan 17, 2007 10.40 10.96 10.39 10.63 798,559 +0.23(+2.19%)
Jan 16, 2007 10.58 10.61 10.23 10.40 953,220 +0.25(+2.41%)
Jan 12, 2007 10.26 10.39 10.11 10.15 225,829 -0.13(-1.28%)
Jan 11, 2007 10.24 10.39 10.21 10.28 120,910 +0.05(+0.51%)
Jan 10, 2007 10.14 10.38 10.13 10.23 140,052 +0.01(+0.13%)
Jan 09, 2007 10.34 10.35 10.11 10.22 227,852 -0.13(-1.23%)
Jan 08, 2007 10.19 10.42 10.14 10.35 239,302 +0.14(+1.33%)
Jan 05, 2007 10.72 10.72 10.10 10.21 626,833 -0.46(-4.31%)
Jan 04, 2007 10.71 10.81 10.64 10.67 169,485 -0.02(-0.16%)
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.