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 (%)
Jun 30, 2011 5.701 6.182 5.701 6.121 245,037 +0.43(+7.62%)
Jun 29, 2011 5.736 5.797 5.652 5.688 1,148,011 -0.03(-0.46%)
Jun 28, 2011 5.666 5.766 5.569 5.714 1,149,787 +0.10(+1.79%)
Jun 27, 2011 5.600 5.683 5.513 5.613 152,317 +0.03(+0.55%)
Jun 24, 2011 5.749 5.749 5.521 5.582 1,087,499 -0.15(-2.67%)
Jun 23, 2011 6.046 6.046 5.486 5.736 129,035 -0.04(-0.68%)
Jun 22, 2011 5.928 6.033 5.775 5.775 198,857 -0.21(-3.58%)
Jun 21, 2011 5.819 6.051 5.731 5.989 335,780 +0.29(+5.07%)
Jun 20, 2011 5.624 5.705 5.403 5.701 529,282 +0.21(+3.74%)
Jun 17, 2011 5.688 5.688 5.425 5.495 341,101 -0.12(-2.10%)
Jun 16, 2011 5.513 5.715 5.438 5.613 381,119 +0.10(+1.91%)
Jun 15, 2011 5.644 5.762 5.425 5.508 168,861 -0.26(-4.55%)
Jun 14, 2011 5.582 5.779 5.416 5.771 499,444 +0.29(+5.35%)
Jun 13, 2011 5.561 5.648 5.461 5.478 332,793 -0.03(-0.48%)
Jun 10, 2011 5.478 5.714 5.434 5.504 379,083 -0.04(-0.79%)
Jun 09, 2011 5.508 5.604 5.456 5.548 241,935 +0.07(+1.36%)
Jun 08, 2011 5.591 5.666 5.442 5.473 350,411 -0.17(-3.10%)
Jun 07, 2011 5.731 5.779 5.644 5.648 189,012 +0.00(+0.00%)
Jun 06, 2011 5.766 5.788 5.622 5.648 215,314 -0.13(-2.27%)
Jun 03, 2011 5.744 5.867 5.657 5.779 262,004 +0.15(+2.72%)
May 24, 2011 5.784 5.902 5.622 5.626 404,130 -0.13(-2.21%)
May 23, 2011 5.963 6.086 5.749 5.753 417,362 -0.38(-6.21%)
May 20, 2011 6.160 6.226 6.094 6.134 181,085 -0.08(-1.30%)
May 19, 2011 6.265 6.300 6.083 6.215 187,215 +0.03(+0.53%)
May 18, 2011 6.156 6.191 6.059 6.182 126,093 +0.07(+1.22%)
May 17, 2011 6.068 6.129 6.042 6.107 342,219 -0.04(-0.71%)
May 16, 2011 6.331 6.370 6.121 6.151 223,947 -0.28(-4.29%)
May 13, 2011 6.602 6.641 6.409 6.427 237,810 -0.17(-2.59%)
May 12, 2011 6.488 6.648 6.344 6.598 671,620 +0.04(+0.60%)
May 11, 2011 7.096 7.157 6.436 6.558 818,696 -0.60(-8.43%)
May 10, 2011 7.088 7.184 7.013 7.162 239,780 +0.16(+2.28%)
May 09, 2011 6.952 7.109 6.878 7.002 249,613 +0.00(+0.00%)
May 06, 2011 7.114 7.149 6.954 7.002 564,808 -0.17(-2.35%)
May 05, 2011 7.512 7.569 6.952 7.171 1,065,807 -0.65(-8.33%)
May 04, 2011 8.015 8.015 7.696 7.822 212,185 -0.21(-2.56%)
May 03, 2011 8.304 8.321 7.866 8.028 325,129 -0.31(-3.73%)
May 02, 2011 8.383 8.759 8.312 8.339 299,396 -0.37(-4.22%)
Apr 29, 2011 8.794 8.816 8.645 8.706 486,589 -0.10(-1.14%)
Apr 28, 2011 8.737 8.816 8.641 8.807 416,984 +0.09(+1.08%)
Apr 27, 2011 8.798 8.912 8.697 8.713 341,316 -0.09(-0.97%)
Apr 26, 2011 8.470 8.921 8.470 8.798 318,141 +0.11(+1.28%)
Apr 25, 2011 8.715 8.732 8.619 8.687 269,659 -0.01(-0.08%)
Apr 21, 2011 8.579 8.711 8.488 8.693 249,634 +0.23(+2.69%)
Apr 20, 2011 8.383 8.571 8.374 8.466 1,334,186 +0.25(+3.09%)
Apr 19, 2011 8.155 8.247 8.155 8.212 253,154 +0.11(+1.40%)
Apr 18, 2011 7.989 8.116 7.932 8.098 306,228 -0.08(-0.96%)
Apr 15, 2011 8.072 8.190 7.967 8.177 221,693 +0.08(+1.03%)
Apr 14, 2011 8.050 8.151 8.033 8.094 206,214 -0.07(-0.91%)
Apr 13, 2011 8.334 8.334 8.116 8.168 240,406 -0.13(-1.53%)
Apr 12, 2011 8.339 8.588 8.273 8.295 301,115 -0.14(-1.61%)
Apr 11, 2011 8.514 8.549 8.344 8.431 394,749 -0.06(-0.72%)
Apr 08, 2011 8.763 8.763 8.470 8.492 925,345 -0.17(-1.97%)
Apr 07, 2011 8.619 8.702 8.588 8.662 675,640 +0.06(+0.66%)
Apr 06, 2011 8.759 8.776 8.514 8.606 270,591 -0.04(-0.51%)
Apr 05, 2011 8.627 8.754 8.623 8.649 1,255,807 -0.04(-0.40%)
Apr 04, 2011 8.754 8.925 8.641 8.684 503,005 +0.02(+0.25%)
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.