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 (%)
Mar 31, 2008 5.128 5.543 5.128 5.499 683,444 +0.41(+7.99%)
Mar 28, 2008 5.215 5.464 5.079 5.093 679,666 -0.35(-6.51%)
Mar 27, 2008 5.683 5.692 5.390 5.447 442,879 -0.25(-4.45%)
Mar 26, 2008 5.998 5.998 5.552 5.701 1,006,715 -0.31(-5.24%)
Mar 25, 2008 5.976 6.064 5.867 6.016 397,791 +0.05(+0.88%)
Mar 24, 2008 6.051 6.169 5.906 5.963 725,371 -0.01(-0.22%)
Mar 21, 2008 5.972 6.164 5.841 5.976 807,590 +0.00(+0.00%)
Mar 20, 2008 5.972 6.164 5.841 5.976 807,590 +0.14(+2.48%)
Mar 19, 2008 5.915 5.976 5.784 5.832 351,999 -0.03(-0.45%)
Mar 18, 2008 5.766 5.906 5.582 5.858 455,350 +0.28(+4.94%)
Mar 17, 2008 5.578 5.758 5.569 5.582 414,052 -0.25(-4.20%)
Mar 14, 2008 5.841 5.862 5.521 5.827 630,498 +0.05(+0.83%)
Mar 13, 2008 5.513 5.849 5.478 5.779 603,759 +0.19(+3.36%)
Mar 12, 2008 5.906 5.906 5.556 5.591 464,820 -0.26(-4.48%)
Mar 11, 2008 5.854 6.003 5.626 5.854 717,026 +0.00(+0.00%)
Mar 10, 2008 5.915 6.011 5.832 5.854 1,074,708 -0.22(-3.60%)
Mar 07, 2008 5.933 6.317 5.797 6.072 3,373,038 -0.46(-6.97%)
Mar 06, 2008 6.663 6.711 6.431 6.527 475,606 -0.21(-3.12%)
Mar 05, 2008 6.646 6.794 6.628 6.737 367,183 +0.11(+1.65%)
Mar 04, 2008 6.562 6.685 6.475 6.628 268,139 -0.02(-0.33%)
Mar 03, 2008 6.816 6.816 6.576 6.650 476,475 -0.17(-2.56%)
Feb 29, 2008 6.786 6.904 6.663 6.825 528,914 -0.09(-1.33%)
Feb 28, 2008 7.122 7.127 6.882 6.917 263,206 -0.27(-3.77%)
Feb 27, 2008 7.354 7.354 7.105 7.188 582,776 -0.26(-3.47%)
Feb 26, 2008 7.039 7.516 7.039 7.446 980,740 +0.35(+4.87%)
Feb 25, 2008 6.969 7.131 6.816 7.101 409,300 +0.15(+2.14%)
Feb 22, 2008 7.044 7.079 6.711 6.952 709,245 -0.09(-1.30%)
Feb 21, 2008 7.179 7.376 7.000 7.044 422,125 -0.07(-0.98%)
Feb 20, 2008 6.624 7.166 6.624 7.114 449,206 +0.40(+5.93%)
Feb 19, 2008 6.847 7.039 6.593 6.716 258,587 +0.00(+0.07%)
Feb 18, 2008 6.628 6.711 6.549 6.711 323,970 +0.00(+0.00%)
Feb 15, 2008 6.628 6.711 6.549 6.711 323,970 +0.04(+0.52%)
Feb 14, 2008 7.136 7.157 6.650 6.676 522,091 -0.43(-6.03%)
Feb 13, 2008 7.131 7.241 6.947 7.105 273,314 +0.06(+0.81%)
Feb 12, 2008 6.733 7.232 6.729 7.048 775,665 +0.39(+5.85%)
Feb 11, 2008 6.742 7.010 6.580 6.659 368,761 -0.10(-1.55%)
Feb 08, 2008 7.153 7.201 6.694 6.764 502,902 -0.45(-6.25%)
Feb 07, 2008 6.912 7.241 6.912 7.214 486,214 +0.24(+3.45%)
Feb 06, 2008 7.232 7.293 6.974 6.974 297,759 -0.18(-2.57%)
Feb 05, 2008 6.943 7.254 6.943 7.157 450,744 +0.06(+0.80%)
Feb 04, 2008 7.359 7.359 7.057 7.101 261,332 -0.29(-3.96%)
Feb 01, 2008 7.311 7.564 7.114 7.394 446,783 +0.13(+1.75%)
Jan 31, 2008 6.777 7.416 6.759 7.267 603,736 +0.36(+5.26%)
Jan 30, 2008 6.755 7.136 6.707 6.904 412,399 +0.08(+1.15%)
Jan 29, 2008 6.562 6.891 6.475 6.825 377,455 +0.32(+4.91%)
Jan 28, 2008 6.598 6.611 6.287 6.506 416,539 -0.09(-1.39%)
Jan 25, 2008 6.602 6.681 6.484 6.598 500,511 +0.15(+2.31%)
Jan 24, 2008 6.659 6.659 6.317 6.449 762,932 -0.18(-2.77%)
Jan 23, 2008 6.160 6.886 6.160 6.633 863,789 +0.32(+5.13%)
Jan 22, 2008 6.186 6.541 5.915 6.309 945,745 -0.16(-2.50%)
Jan 21, 2008 6.409 6.541 6.366 6.471 682,552 +0.00(+0.00%)
Jan 18, 2008 6.409 6.541 6.366 6.471 682,552 +0.10(+1.58%)
Jan 17, 2008 6.641 6.641 6.247 6.370 887,403 -0.17(-2.67%)
Jan 16, 2008 6.392 6.742 6.383 6.545 1,219,423 +0.07(+1.01%)
Jan 15, 2008 6.589 6.624 6.392 6.479 1,000,945 -0.21(-3.20%)
Jan 14, 2008 6.676 6.878 6.615 6.694 1,175,588 -0.00(-0.07%)
Jan 11, 2008 7.066 7.249 6.681 6.698 1,026,543 -0.42(-5.96%)
Jan 10, 2008 6.895 7.302 6.869 7.122 674,573 +0.12(+1.75%)
Jan 09, 2008 7.144 7.228 6.619 7.000 1,108,879 -0.18(-2.56%)
Jan 08, 2008 7.560 7.713 7.140 7.184 807,357 -0.34(-4.53%)
Jan 07, 2008 7.700 7.700 7.424 7.525 994,941 -0.07(-0.92%)
Jan 04, 2008 8.037 8.277 7.591 7.595 426,242 -0.54(-6.67%)
Jan 03, 2008 8.391 8.501 7.967 8.137 887,412 -0.17(-2.00%)
Jan 02, 2008 8.247 8.474 8.019 8.304 1,326,385 +0.04(+0.53%)
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.