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

H&E Equip Services (NQ: HEES )

47.91 -0.53 (-1.09%)
Streaming Delayed Price Updated: 11:46 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 (%)
Jul 31, 2009 4.681 4.721 4.638 4.655 264,909 -0.06(-1.30%)
Jul 30, 2009 4.690 4.848 4.567 4.716 192,015 +0.10(+2.28%)
Jul 29, 2009 4.594 4.690 4.581 4.611 520,687 +0.00(+0.09%)
Jul 28, 2009 4.633 4.694 4.587 4.607 355,542 -0.08(-1.68%)
Jul 27, 2009 4.756 4.786 4.589 4.686 720,248 -0.06(-1.20%)
Jul 24, 2009 4.742 4.804 4.651 4.742 245,965 -0.03(-0.64%)
Jul 23, 2009 4.528 4.795 4.515 4.773 301,545 +0.23(+5.00%)
Jul 22, 2009 4.484 4.589 4.484 4.546 283,769 +0.05(+1.07%)
Jul 21, 2009 4.541 4.572 4.388 4.497 195,574 +0.00(+0.00%)
Jul 20, 2009 4.454 4.528 4.397 4.497 251,858 +0.10(+2.39%)
Jul 17, 2009 4.384 4.567 4.375 4.393 476,534 +0.02(+0.50%)
Jul 16, 2009 4.309 4.388 4.309 4.371 405,149 +0.02(+0.50%)
Jul 15, 2009 4.305 4.401 4.213 4.349 450,920 +0.13(+3.01%)
Jul 14, 2009 4.253 4.290 4.126 4.222 593,757 -0.02(-0.41%)
Jul 13, 2009 3.981 4.244 3.837 4.239 401,560 +0.27(+6.72%)
Jul 10, 2009 3.920 3.977 3.819 3.973 272,182 +0.04(+0.89%)
Jul 09, 2009 3.981 4.060 3.896 3.938 490,454 +0.00(+0.00%)
Jul 08, 2009 3.973 4.003 3.902 3.938 436,344 +0.00(+0.00%)
Jul 07, 2009 4.069 4.069 3.889 3.938 989,654 -0.10(-2.49%)
Jul 06, 2009 4.056 4.108 3.938 4.038 582,527 -0.03(-0.75%)
Jul 02, 2009 4.095 4.187 3.999 4.069 700,740 -0.11(-2.72%)
Jul 01, 2009 4.126 4.274 4.073 4.183 379,421 +0.09(+2.25%)
Jun 30, 2009 4.121 4.165 3.881 4.091 563,460 -0.04(-0.95%)
Jun 29, 2009 4.147 4.200 4.003 4.130 656,431 -0.02(-0.53%)
Jun 26, 2009 3.741 4.156 3.692 4.152 5,397,554 +0.40(+10.61%)
Jun 25, 2009 3.701 3.797 3.539 3.754 411,558 +0.08(+2.26%)
Jun 24, 2009 3.640 3.806 3.548 3.671 480,479 +0.06(+1.57%)
Jun 23, 2009 3.627 3.675 3.531 3.614 582,715 +0.01(+0.24%)
Jun 22, 2009 3.592 3.666 3.587 3.605 808,587 +0.00(+0.00%)
Jun 19, 2009 3.465 3.618 3.417 3.605 533,661 +0.20(+5.78%)
Jun 18, 2009 3.312 3.443 3.227 3.408 226,955 +0.10(+3.04%)
Jun 17, 2009 3.338 3.430 3.251 3.308 476,175 -0.02(-0.53%)
Jun 16, 2009 3.443 3.482 3.294 3.325 426,164 -0.05(-1.55%)
Jun 15, 2009 3.456 3.456 3.268 3.377 497,771 -0.10(-3.02%)
Jun 12, 2009 3.430 3.522 3.369 3.482 326,294 -0.06(-1.61%)
Jun 11, 2009 3.360 3.587 3.360 3.539 613,949 +0.12(+3.45%)
Jun 10, 2009 3.404 3.478 3.373 3.421 490,914 +0.06(+1.82%)
Jun 09, 2009 3.189 3.391 3.146 3.360 1,368,884 +0.21(+6.52%)
Jun 08, 2009 3.076 3.224 3.023 3.154 266,738 +0.08(+2.56%)
Jun 05, 2009 3.251 3.277 3.058 3.076 269,433 -0.12(-3.83%)
Jun 04, 2009 3.189 3.259 3.098 3.198 200,283 +0.04(+1.25%)
Jun 03, 2009 3.093 3.194 3.019 3.159 356,932 +0.06(+1.83%)
Jun 02, 2009 2.931 3.316 2.931 3.102 1,365,386 +0.21(+7.10%)
Jun 01, 2009 2.888 3.067 2.647 2.896 817,851 +0.01(+0.30%)
May 29, 2009 3.071 3.137 2.879 2.888 1,242,271 -0.16(-5.17%)
May 28, 2009 3.111 3.246 2.874 3.045 337,917 -0.02(-0.71%)
May 27, 2009 3.325 3.395 3.014 3.067 438,082 -0.32(-9.31%)
May 26, 2009 3.027 3.382 3.027 3.382 279,522 +0.33(+10.75%)
May 22, 2009 3.102 3.211 3.049 3.054 166,717 -0.05(-1.55%)
May 21, 2009 3.189 3.277 3.006 3.102 296,653 -0.13(-3.93%)
May 20, 2009 3.303 3.504 3.207 3.229 1,243,217 -0.05(-1.60%)
May 19, 2009 3.281 3.312 3.128 3.281 222,009 -0.01(-0.27%)
May 18, 2009 3.316 3.329 3.062 3.290 320,783 +0.01(+0.27%)
May 15, 2009 3.255 3.391 3.203 3.281 249,517 +0.04(+1.35%)
May 14, 2009 3.181 3.334 3.084 3.237 276,107 +0.07(+2.21%)
May 13, 2009 3.251 3.277 3.084 3.167 267,133 -0.14(-4.11%)
May 12, 2009 3.500 3.522 3.207 3.303 527,709 -0.18(-5.03%)
May 11, 2009 3.364 3.544 3.308 3.478 650,191 +0.04(+1.02%)
May 08, 2009 3.093 3.452 3.027 3.443 1,188,102 +0.39(+12.91%)
May 07, 2009 3.106 3.128 2.975 3.049 442,516 -0.03(-0.99%)
May 06, 2009 3.220 3.321 2.896 3.080 769,887 -0.18(-5.50%)
May 05, 2009 3.321 3.430 3.224 3.259 323,771 -0.08(-2.36%)
May 04, 2009 3.290 3.413 3.246 3.338 349,115 +0.03(+0.79%)
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.