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

H&E Equip Services (NQ: HEES )

47.92 -0.52 (-1.06%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jun 30, 2009 4.124 4.168 3.884 4.094 563,028 -0.04(-0.95%)
Jun 29, 2009 4.151 4.203 4.006 4.133 655,928 -0.02(-0.53%)
Jun 26, 2009 3.743 4.159 3.695 4.155 5,393,418 +0.40(+10.61%)
Jun 25, 2009 3.704 3.800 3.542 3.757 411,243 +0.08(+2.26%)
Jun 24, 2009 3.643 3.809 3.551 3.673 480,111 +0.06(+1.57%)
Jun 23, 2009 3.630 3.678 3.533 3.617 582,268 +0.01(+0.24%)
Jun 22, 2009 3.595 3.669 3.590 3.608 807,967 +0.00(+0.00%)
Jun 19, 2009 3.468 3.621 3.420 3.608 533,252 +0.20(+5.78%)
Jun 18, 2009 3.314 3.446 3.229 3.411 226,781 +0.10(+3.04%)
Jun 17, 2009 3.341 3.433 3.253 3.310 475,810 -0.02(-0.53%)
Jun 16, 2009 3.446 3.485 3.297 3.328 425,837 -0.05(-1.55%)
Jun 15, 2009 3.459 3.459 3.271 3.380 497,389 -0.11(-3.02%)
Jun 12, 2009 3.433 3.525 3.371 3.485 326,044 -0.06(-1.61%)
Jun 11, 2009 3.363 3.590 3.363 3.542 613,479 +0.12(+3.45%)
Jun 10, 2009 3.406 3.481 3.376 3.424 490,537 +0.06(+1.82%)
Jun 09, 2009 3.192 3.393 3.148 3.363 1,367,835 +0.21(+6.52%)
Jun 08, 2009 3.078 3.227 3.025 3.157 266,533 +0.08(+2.56%)
Jun 05, 2009 3.253 3.279 3.060 3.078 269,226 -0.12(-3.83%)
Jun 04, 2009 3.192 3.262 3.100 3.201 200,129 +0.04(+1.25%)
Jun 03, 2009 3.095 3.196 3.021 3.161 356,658 +0.06(+1.83%)
Jun 02, 2009 2.933 3.319 2.933 3.104 1,364,340 +0.21(+7.10%)
Jun 01, 2009 2.890 3.069 2.649 2.898 817,224 +0.01(+0.30%)
May 29, 2009 3.074 3.139 2.881 2.890 1,241,319 -0.16(-5.17%)
May 28, 2009 3.113 3.249 2.877 3.047 337,658 -0.02(-0.71%)
May 27, 2009 3.328 3.398 3.017 3.069 437,746 -0.32(-9.31%)
May 26, 2009 3.030 3.384 3.030 3.384 279,308 +0.33(+10.75%)
May 22, 2009 3.104 3.214 3.052 3.056 166,589 -0.05(-1.55%)
May 21, 2009 3.192 3.279 3.008 3.104 296,426 -0.13(-3.93%)
May 20, 2009 3.306 3.507 3.209 3.231 1,242,265 -0.05(-1.60%)
May 19, 2009 3.284 3.314 3.131 3.284 221,838 -0.01(-0.27%)
May 18, 2009 3.319 3.332 3.065 3.293 320,538 +0.01(+0.27%)
May 15, 2009 3.257 3.393 3.205 3.284 249,326 +0.04(+1.35%)
May 14, 2009 3.183 3.336 3.087 3.240 275,895 +0.07(+2.21%)
May 13, 2009 3.253 3.279 3.087 3.170 266,928 -0.14(-4.11%)
May 12, 2009 3.503 3.525 3.209 3.306 527,305 -0.18(-5.03%)
May 11, 2009 3.367 3.546 3.310 3.481 649,693 +0.04(+1.02%)
May 08, 2009 3.095 3.455 3.030 3.446 1,187,192 +0.39(+12.91%)
May 07, 2009 3.109 3.131 2.977 3.052 442,177 -0.03(-0.99%)
May 06, 2009 3.222 3.323 2.898 3.082 769,297 -0.18(-5.50%)
May 05, 2009 3.323 3.433 3.227 3.262 323,523 -0.08(-2.36%)
May 04, 2009 3.293 3.415 3.249 3.341 348,847 +0.03(+0.79%)
May 01, 2009 3.306 3.393 3.257 3.314 292,123 +0.02(+0.53%)
Apr 30, 2009 3.354 3.538 3.288 3.297 363,499 -0.04(-1.18%)
Apr 29, 2009 3.218 3.341 3.144 3.336 537,688 +0.16(+5.10%)
Apr 28, 2009 3.087 3.297 3.087 3.174 432,854 +0.06(+1.83%)
Apr 27, 2009 3.104 3.244 3.004 3.117 340,413 -0.06(-1.79%)
Apr 24, 2009 3.240 3.310 3.148 3.174 1,020,241 -0.02(-0.55%)
Apr 23, 2009 3.183 3.257 3.074 3.192 391,644 +0.00(+0.00%)
Apr 22, 2009 3.039 3.279 3.012 3.192 523,429 +0.08(+2.68%)
Apr 21, 2009 3.047 3.179 2.947 3.109 392,259 +0.05(+1.72%)
Apr 20, 2009 3.060 3.126 2.912 3.056 342,868 -0.11(-3.46%)
Apr 17, 2009 3.139 3.187 3.043 3.166 281,882 +0.04(+1.40%)
Apr 16, 2009 3.052 3.174 2.995 3.122 299,569 +0.10(+3.18%)
Apr 15, 2009 2.868 3.034 2.846 3.025 146,264 +0.14(+4.86%)
Apr 14, 2009 2.920 2.990 2.815 2.885 320,814 -0.09(-2.95%)
Apr 13, 2009 2.881 2.975 2.820 2.973 210,286 +0.04(+1.49%)
Apr 09, 2009 2.776 3.030 2.680 2.929 341,710 +0.23(+8.60%)
Apr 08, 2009 2.741 2.789 2.658 2.697 323,057 -0.01(-0.32%)
Apr 07, 2009 3.030 3.065 2.701 2.706 274,258 -0.37(-12.09%)
Apr 06, 2009 3.025 3.087 2.960 3.078 181,342 -0.01(-0.28%)
Apr 03, 2009 3.100 3.113 3.012 3.087 447,375 -0.01(-0.42%)
Apr 02, 2009 2.916 3.100 2.916 3.100 334,678 +0.26(+9.09%)
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.