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 (%)
Aug 29, 2008 6.143 6.279 6.051 6.178 748,109 -0.32(-4.92%)
Aug 28, 2008 6.077 6.598 5.976 6.497 671,934 +0.42(+6.99%)
Aug 27, 2008 5.946 6.300 5.784 6.073 482,037 +0.10(+1.69%)
Aug 26, 2008 5.679 6.169 5.679 5.972 395,728 +0.32(+5.57%)
Aug 25, 2008 5.841 5.841 5.657 5.657 232,843 -0.20(-3.44%)
Aug 22, 2008 5.477 5.955 5.447 5.858 457,301 +0.49(+9.22%)
Aug 21, 2008 5.219 5.504 4.921 5.363 471,103 +0.09(+1.74%)
Aug 20, 2008 5.131 5.289 5.013 5.272 442,638 +0.15(+2.99%)
Aug 19, 2008 4.913 5.123 4.877 5.118 459,702 +0.14(+2.91%)
Aug 18, 2008 5.149 5.149 4.904 4.974 413,440 -0.18(-3.57%)
Aug 15, 2008 5.188 5.228 4.851 5.158 456,794 +0.05(+1.03%)
Aug 14, 2008 4.864 5.158 4.838 5.105 177,164 +0.20(+4.11%)
Aug 13, 2008 5.105 5.140 4.829 4.904 482,011 -0.21(-4.11%)
Aug 12, 2008 4.864 5.171 4.803 5.114 579,509 +0.25(+5.13%)
Aug 11, 2008 4.733 4.961 4.558 4.864 399,750 +0.11(+2.30%)
Aug 08, 2008 4.361 4.759 4.361 4.755 1,597,834 +0.41(+9.48%)
Aug 07, 2008 4.781 5.031 4.116 4.343 1,064,159 -0.94(-17.74%)
Aug 06, 2008 5.280 5.289 5.123 5.280 255,198 -0.06(-1.07%)
Aug 05, 2008 5.114 5.661 5.004 5.337 680,099 +0.28(+5.54%)
Aug 04, 2008 5.582 5.587 5.057 5.057 447,087 -0.52(-9.27%)
Aug 01, 2008 5.596 5.644 5.451 5.574 318,139 +0.00(+0.00%)
Jul 31, 2008 5.486 5.661 5.486 5.574 921,240 -0.01(-0.16%)
Jul 30, 2008 5.679 5.692 5.368 5.582 462,223 -0.03(-0.47%)
Jul 29, 2008 5.609 5.683 5.425 5.609 261,081 +0.24(+4.49%)
Jul 28, 2008 5.272 5.390 5.184 5.368 285,883 +0.06(+1.16%)
Jul 25, 2008 5.324 5.412 5.263 5.307 197,185 +0.05(+1.00%)
Jul 24, 2008 5.534 5.534 5.219 5.254 397,964 -0.27(-4.84%)
Jul 23, 2008 5.434 5.585 5.412 5.521 333,268 +0.09(+1.69%)
Jul 22, 2008 5.083 5.464 4.996 5.429 259,355 +0.27(+5.26%)
Jul 21, 2008 5.092 5.184 4.886 5.158 155,476 +0.08(+1.55%)
Jul 18, 2008 5.267 5.412 4.943 5.079 426,623 -0.22(-4.21%)
Jul 17, 2008 5.250 5.307 4.987 5.302 222,576 +0.09(+1.76%)
Jul 16, 2008 4.873 5.267 4.628 5.210 407,527 +0.37(+7.59%)
Jul 15, 2008 4.895 5.004 4.751 4.842 328,082 -0.10(-1.95%)
Jul 14, 2008 5.079 5.079 4.803 4.939 236,207 -0.05(-1.05%)
Jul 11, 2008 4.746 5.127 4.667 4.991 476,167 +0.19(+4.01%)
Jul 10, 2008 4.768 4.908 4.698 4.799 231,927 +0.03(+0.55%)
Jul 09, 2008 4.978 5.193 4.772 4.772 246,231 -0.19(-3.88%)
Jul 08, 2008 4.751 4.965 4.672 4.965 287,861 +0.24(+5.00%)
Jul 07, 2008 4.698 4.869 4.422 4.729 324,596 +0.04(+0.93%)
Jul 04, 2008 4.873 5.245 4.527 4.685 387,040 +0.00(+0.00%)
Jul 03, 2008 4.873 5.245 4.527 4.685 387,040 -0.18(-3.60%)
Jul 02, 2008 5.088 5.425 4.816 4.860 258,475 -0.24(-4.64%)
Jul 01, 2008 5.180 5.201 4.961 5.096 293,523 -0.17(-3.16%)
Jun 30, 2008 5.307 5.363 5.223 5.263 617,973 -0.04(-0.74%)
Jun 27, 2008 5.482 5.482 5.193 5.302 1,164,882 -0.22(-4.04%)
Jun 26, 2008 5.867 6.007 5.499 5.525 389,518 -0.43(-7.21%)
Jun 25, 2008 6.025 6.073 5.893 5.955 287,237 -0.06(-1.02%)
Jun 24, 2008 5.981 6.165 5.911 6.016 224,613 -0.02(-0.36%)
Jun 23, 2008 6.379 6.379 6.029 6.038 286,518 -0.30(-4.70%)
Jun 20, 2008 6.537 6.677 6.309 6.335 515,650 -0.25(-3.79%)
Jun 19, 2008 6.423 6.620 6.401 6.585 176,972 +0.16(+2.45%)
Jun 18, 2008 6.454 6.515 6.375 6.427 403,740 -0.03(-0.47%)
Jun 17, 2008 6.550 6.550 6.419 6.458 253,659 -0.08(-1.27%)
Jun 16, 2008 6.314 6.589 6.082 6.541 484,211 +0.21(+3.39%)
Jun 13, 2008 6.244 6.419 6.200 6.327 367,907 +0.14(+2.26%)
Jun 12, 2008 6.047 6.340 6.047 6.187 404,592 +0.20(+3.29%)
Jun 11, 2008 6.038 6.099 5.946 5.990 550,464 -0.13(-2.15%)
Jun 10, 2008 6.147 6.187 5.955 6.121 412,629 +0.05(+0.79%)
Jun 09, 2008 6.051 6.213 5.981 6.073 421,925 +0.06(+0.95%)
Jun 06, 2008 5.990 6.222 5.990 6.016 508,898 -0.03(-0.43%)
Jun 05, 2008 5.849 6.082 5.849 6.042 1,015,084 -0.22(-3.50%)
Jun 04, 2008 6.134 6.314 6.134 6.261 406,440 +0.12(+2.00%)
Jun 03, 2008 6.117 6.195 5.867 6.138 385,868 +0.03(+0.50%)
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.