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

H&E Equip Services (NQ: HEES )

47.76 -0.71 (-1.46%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 28, 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 (%)
Sep 30, 2010 3.583 3.662 3.461 3.487 160,292 -0.06(-1.73%)
Sep 29, 2010 3.526 3.579 3.469 3.548 95,014 -0.00(-0.12%)
Sep 28, 2010 3.500 3.570 3.391 3.553 69,508 +0.07(+2.14%)
Sep 27, 2010 3.592 3.620 3.456 3.478 97,686 -0.10(-2.81%)
Sep 24, 2010 3.487 3.592 3.461 3.579 140,996 +0.17(+5.14%)
Sep 23, 2010 3.452 3.623 3.377 3.404 98,482 -0.10(-2.75%)
Sep 22, 2010 3.636 3.706 3.430 3.500 98,980 -0.17(-4.65%)
Sep 21, 2010 3.688 3.714 3.605 3.671 110,452 -0.01(-0.36%)
Sep 20, 2010 3.430 3.692 3.395 3.684 201,222 +0.25(+7.40%)
Sep 17, 2010 3.539 3.539 3.334 3.430 280,086 -0.10(-2.85%)
Sep 15, 2010 3.548 3.561 3.377 3.531 124,749 -0.05(-1.47%)
Sep 14, 2010 3.710 3.710 3.561 3.583 97,883 -0.13(-3.53%)
Sep 13, 2010 3.548 3.863 3.496 3.714 241,871 +0.23(+6.52%)
Sep 10, 2010 3.452 3.518 3.399 3.487 123,705 +0.11(+3.24%)
Sep 09, 2010 3.474 3.482 3.347 3.377 50,335 -0.02(-0.52%)
Sep 08, 2010 3.299 3.399 3.281 3.395 80,427 +0.10(+3.19%)
Sep 07, 2010 3.452 3.452 3.286 3.290 122,729 -0.17(-4.93%)
Sep 03, 2010 3.303 3.474 3.259 3.461 181,723 +0.23(+7.04%)
Sep 02, 2010 3.146 3.242 3.115 3.233 84,610 +0.07(+2.35%)
Sep 01, 2010 3.054 3.172 2.940 3.159 190,559 +0.19(+6.49%)
Aug 31, 2010 3.019 3.036 2.888 2.966 178,598 -0.05(-1.74%)
Aug 30, 2010 3.342 3.399 3.010 3.019 234,589 -0.35(-10.51%)
Aug 27, 2010 3.246 3.404 3.149 3.373 154,507 +0.19(+5.91%)
Aug 26, 2010 3.220 3.312 3.141 3.185 44,299 -0.03(-0.82%)
Aug 25, 2010 3.089 3.224 3.089 3.211 103,417 +0.09(+2.80%)
Aug 24, 2010 3.045 3.233 3.045 3.124 151,298 +0.03(+1.13%)
Aug 23, 2010 3.303 3.325 3.080 3.089 171,266 -0.19(-5.87%)
Aug 20, 2010 3.290 3.369 3.264 3.281 233,929 -0.04(-1.19%)
Aug 19, 2010 3.623 3.623 3.272 3.321 295,014 -0.33(-9.10%)
Aug 18, 2010 3.701 3.741 3.601 3.653 96,443 -0.04(-1.18%)
Aug 17, 2010 3.587 3.734 3.587 3.697 176,594 +0.18(+5.10%)
Aug 16, 2010 3.487 3.596 3.443 3.518 101,401 -0.01(-0.25%)
Aug 13, 2010 3.658 3.710 3.513 3.526 108,763 -0.14(-3.82%)
Aug 12, 2010 3.574 3.692 3.570 3.666 107,005 -0.01(-0.24%)
Aug 11, 2010 3.758 3.824 3.644 3.675 212,230 -0.21(-5.41%)
Aug 10, 2010 3.902 3.946 3.793 3.885 120,900 -0.10(-2.52%)
Aug 09, 2010 3.789 3.999 3.736 3.986 100,923 +0.22(+5.93%)
Aug 06, 2010 3.675 3.780 3.662 3.763 94,125 -0.00(-0.12%)
Aug 05, 2010 3.806 3.806 3.653 3.767 148,340 -0.10(-2.49%)
Aug 04, 2010 3.872 3.898 3.793 3.863 81,588 +0.04(+0.91%)
Aug 03, 2010 3.815 3.902 3.763 3.828 90,397 -0.02(-0.57%)
Aug 02, 2010 3.885 3.902 3.754 3.850 202,409 +0.04(+1.15%)
Jul 30, 2010 3.776 3.885 3.741 3.806 155,353 -0.06(-1.58%)
Jul 29, 2010 3.964 3.981 3.767 3.868 57,855 -0.03(-0.79%)
Jul 28, 2010 4.056 4.056 3.889 3.898 147,263 -0.16(-3.99%)
Jul 27, 2010 4.139 4.139 4.008 4.060 142,164 -0.02(-0.54%)
Jul 26, 2010 4.296 4.296 4.034 4.082 489,195 -0.21(-4.80%)
Jul 23, 2010 3.994 4.301 3.977 4.287 173,229 +0.27(+6.75%)
Jul 22, 2010 3.863 4.038 3.815 4.016 222,781 +0.24(+6.37%)
Jul 21, 2010 3.771 3.881 3.714 3.776 255,401 +0.05(+1.29%)
Jul 20, 2010 3.574 3.728 3.570 3.728 100,443 +0.10(+2.77%)
Jul 19, 2010 3.605 3.679 3.566 3.627 70,189 +0.03(+0.85%)
Jul 16, 2010 3.692 3.719 3.518 3.596 257,327 -0.15(-3.97%)
Jul 15, 2010 3.885 3.920 3.714 3.745 125,769 -0.17(-4.36%)
Jul 14, 2010 3.955 3.994 3.889 3.916 85,668 -0.07(-1.86%)
Jul 13, 2010 3.868 3.994 3.767 3.990 261,003 +0.18(+4.59%)
Jul 12, 2010 3.819 3.863 3.797 3.815 252,457 -0.01(-0.34%)
Jul 09, 2010 3.574 3.837 3.574 3.828 321,842 +0.26(+7.23%)
Jul 08, 2010 3.592 3.679 3.526 3.570 203,250 +0.03(+0.74%)
Jul 07, 2010 3.308 3.548 3.308 3.544 226,626 +0.26(+8.00%)
Jul 06, 2010 3.334 3.417 3.237 3.281 200,221 -0.00(-0.13%)
Jul 02, 2010 3.308 3.308 3.150 3.286 171,515 +0.02(+0.67%)
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.