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 (%)
Jul 31, 2008 5.482 5.657 5.482 5.569 921,947 -0.01(-0.16%)
Jul 30, 2008 5.674 5.688 5.364 5.578 462,578 -0.03(-0.47%)
Jul 29, 2008 5.604 5.679 5.421 5.604 261,282 +0.24(+4.49%)
Jul 28, 2008 5.268 5.386 5.180 5.364 286,102 +0.06(+1.16%)
Jul 25, 2008 5.320 5.407 5.259 5.303 197,337 +0.05(+1.00%)
Jul 24, 2008 5.530 5.530 5.215 5.250 398,269 -0.27(-4.84%)
Jul 23, 2008 5.429 5.580 5.407 5.517 333,524 +0.09(+1.69%)
Jul 22, 2008 5.079 5.460 4.992 5.425 259,554 +0.27(+5.26%)
Jul 21, 2008 5.088 5.180 4.883 5.154 155,595 +0.08(+1.55%)
Jul 18, 2008 5.263 5.407 4.939 5.075 426,950 -0.22(-4.21%)
Jul 17, 2008 5.246 5.303 4.983 5.298 222,747 +0.09(+1.76%)
Jul 16, 2008 4.869 5.263 4.624 5.206 407,839 +0.37(+7.59%)
Jul 15, 2008 4.891 5.001 4.747 4.839 328,333 -0.10(-1.95%)
Jul 14, 2008 5.075 5.075 4.799 4.935 236,388 -0.05(-1.05%)
Jul 11, 2008 4.742 5.123 4.664 4.987 476,532 +0.19(+4.01%)
Jul 10, 2008 4.764 4.904 4.694 4.795 232,105 +0.03(+0.55%)
Jul 09, 2008 4.974 5.189 4.769 4.769 246,420 -0.19(-3.88%)
Jul 08, 2008 4.747 4.961 4.668 4.961 288,082 +0.24(+5.00%)
Jul 07, 2008 4.694 4.865 4.419 4.725 324,845 +0.04(+0.93%)
Jul 04, 2008 4.869 5.241 4.524 4.681 387,337 +0.00(+0.00%)
Jul 03, 2008 4.869 5.241 4.524 4.681 387,337 -0.17(-3.60%)
Jul 02, 2008 5.084 5.421 4.812 4.856 258,674 -0.24(-4.64%)
Jul 01, 2008 5.176 5.197 4.957 5.093 293,748 -0.17(-3.16%)
Jun 30, 2008 5.303 5.359 5.219 5.259 618,447 -0.04(-0.74%)
Jun 27, 2008 5.478 5.478 5.189 5.298 1,165,775 -0.22(-4.04%)
Jun 26, 2008 5.862 6.003 5.495 5.521 389,816 -0.43(-7.21%)
Jun 25, 2008 6.020 6.068 5.889 5.950 287,458 -0.06(-1.02%)
Jun 24, 2008 5.976 6.160 5.906 6.011 224,786 -0.02(-0.36%)
Jun 23, 2008 6.374 6.374 6.024 6.033 286,738 -0.30(-4.70%)
Jun 20, 2008 6.532 6.672 6.304 6.331 516,045 -0.25(-3.79%)
Jun 19, 2008 6.418 6.615 6.396 6.580 177,108 +0.16(+2.45%)
Jun 18, 2008 6.449 6.510 6.370 6.423 404,050 -0.03(-0.47%)
Jun 17, 2008 6.545 6.545 6.414 6.453 253,853 -0.08(-1.27%)
Jun 16, 2008 6.309 6.584 6.077 6.536 484,582 +0.21(+3.39%)
Jun 13, 2008 6.239 6.414 6.195 6.322 368,189 +0.14(+2.26%)
Jun 12, 2008 6.042 6.335 6.042 6.182 404,902 +0.20(+3.29%)
Jun 11, 2008 6.033 6.094 5.941 5.985 550,886 -0.13(-2.15%)
Jun 10, 2008 6.143 6.182 5.950 6.116 412,946 +0.05(+0.79%)
Jun 09, 2008 6.046 6.208 5.976 6.068 422,248 +0.06(+0.95%)
Jun 06, 2008 5.985 6.217 5.985 6.011 509,288 -0.03(-0.43%)
Jun 05, 2008 5.845 6.077 5.845 6.037 1,015,862 -0.22(-3.50%)
Jun 04, 2008 6.129 6.309 6.129 6.256 406,751 +0.12(+2.00%)
Jun 03, 2008 6.112 6.191 5.862 6.134 386,164 +0.03(+0.50%)
Jun 02, 2008 6.103 6.164 5.823 6.103 555,547 -0.04(-0.71%)
May 30, 2008 6.024 6.178 5.871 6.147 676,589 +0.13(+2.11%)
May 29, 2008 5.871 6.081 5.788 6.020 523,320 +0.12(+2.08%)
May 28, 2008 5.854 5.924 5.626 5.897 335,869 +0.15(+2.59%)
May 27, 2008 5.652 5.753 5.556 5.749 366,838 +0.11(+2.02%)
May 26, 2008 5.683 5.683 5.504 5.635 576,808 +0.00(+0.00%)
May 23, 2008 5.683 5.683 5.504 5.635 576,808 -0.07(-1.15%)
May 22, 2008 5.596 5.701 5.539 5.701 420,091 +0.11(+1.88%)
May 21, 2008 5.723 5.810 5.565 5.596 365,862 -0.11(-1.84%)
May 20, 2008 5.884 5.963 5.600 5.701 763,298 -0.19(-3.27%)
May 19, 2008 5.906 6.042 5.775 5.893 396,587 -0.00(-0.07%)
May 16, 2008 5.924 5.933 5.683 5.897 746,824 +0.01(+0.22%)
May 15, 2008 5.683 5.884 5.561 5.884 802,799 +0.20(+3.46%)
May 14, 2008 5.701 5.731 5.657 5.688 512,518 +0.00(+0.00%)
May 13, 2008 5.871 5.871 5.666 5.688 411,560 -0.19(-3.20%)
May 12, 2008 5.880 5.941 5.819 5.876 453,855 +0.02(+0.30%)
May 09, 2008 6.103 6.103 5.666 5.858 483,762 -0.26(-4.29%)
May 08, 2008 6.466 6.475 6.090 6.121 552,987 -0.04(-0.57%)
May 07, 2008 6.423 6.423 6.051 6.156 357,597 -0.26(-4.09%)
May 06, 2008 6.191 6.484 6.121 6.418 448,893 +0.17(+2.66%)
May 05, 2008 6.107 6.252 6.103 6.252 454,845 +0.17(+2.73%)
May 02, 2008 5.968 6.099 5.937 6.086 615,499 +0.16(+2.73%)
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.