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 (%)
Sep 28, 2012 8.313 8.374 8.171 8.198 308,080 -0.18(-2.18%)
Sep 27, 2012 8.218 8.746 8.130 8.380 426,567 +0.21(+2.57%)
Sep 26, 2012 8.380 8.455 8.096 8.171 343,768 -0.19(-2.27%)
Sep 25, 2012 8.637 8.812 8.313 8.360 666,820 -0.20(-2.29%)
Sep 24, 2012 8.786 8.861 8.407 8.556 614,672 -0.31(-3.51%)
Sep 21, 2012 9.030 9.253 8.861 8.867 1,040,651 -0.02(-0.18%)
Sep 20, 2012 8.556 8.962 8.495 8.883 1,214,546 +0.21(+2.45%)
Sep 19, 2012 8.374 8.684 8.365 8.671 857,828 +0.31(+3.72%)
Sep 18, 2012 8.212 8.369 8.181 8.361 674,795 +0.11(+1.38%)
Sep 17, 2012 8.181 8.264 8.137 8.247 651,336 -0.03(-0.32%)
Sep 14, 2012 8.269 8.295 8.203 8.273 667,570 +0.09(+1.12%)
Sep 13, 2012 8.269 8.360 8.024 8.181 664,338 -0.05(-0.64%)
Sep 12, 2012 8.334 8.334 8.165 8.234 591,560 -0.09(-1.10%)
Sep 11, 2012 8.418 8.523 8.304 8.326 452,228 -0.08(-0.99%)
Sep 10, 2012 8.409 8.505 8.299 8.409 298,763 -0.03(-0.31%)
Sep 07, 2012 8.479 8.671 8.409 8.435 594,123 +0.03(+0.31%)
Sep 06, 2012 8.072 8.431 7.914 8.409 1,331,654 +0.04(+0.42%)
Sep 05, 2012 8.151 8.523 8.098 8.374 1,438,113 +0.26(+3.18%)
Sep 04, 2012 7.857 8.124 7.788 8.116 1,301,366 +0.37(+4.80%)
Aug 31, 2012 7.801 7.836 7.669 7.744 615,563 +0.04(+0.57%)
Aug 30, 2012 7.801 7.849 7.696 7.700 502,020 -0.14(-1.79%)
Aug 29, 2012 7.879 7.923 7.814 7.840 389,464 +0.04(+0.45%)
Aug 27, 2012 8.089 8.107 7.787 7.805 898,717 -0.14(-1.71%)
Aug 24, 2012 8.011 8.094 7.923 7.941 857,720 +0.05(+0.67%)
Aug 23, 2012 7.997 8.023 7.818 7.888 589,053 -0.09(-1.15%)
Aug 22, 2012 8.137 8.242 7.919 7.980 1,146,795 -0.16(-1.94%)
Aug 21, 2012 8.509 8.509 7.984 8.137 2,823,164 +0.48(+6.29%)
Aug 20, 2012 7.696 7.696 7.599 7.656 333,693 -0.04(-0.57%)
Aug 17, 2012 7.731 7.735 7.626 7.700 314,969 -0.04(-0.51%)
Aug 16, 2012 7.617 7.805 7.534 7.739 326,957 +0.14(+1.90%)
Aug 15, 2012 7.573 7.639 7.494 7.595 308,502 -0.01(-0.17%)
Aug 14, 2012 7.739 7.739 7.573 7.608 168,879 -0.07(-0.86%)
Aug 13, 2012 7.936 8.033 7.446 7.674 465,730 -0.30(-3.71%)
Aug 10, 2012 7.997 8.081 7.844 7.969 946,061 -0.03(-0.36%)
Aug 09, 2012 8.151 8.181 7.963 7.997 286,059 -0.15(-1.83%)
Aug 08, 2012 7.954 8.299 7.954 8.146 384,191 +0.12(+1.53%)
Aug 07, 2012 7.919 8.273 7.919 8.024 403,298 +0.14(+1.78%)
Aug 06, 2012 7.438 8.089 7.438 7.884 908,907 +0.53(+7.20%)
Aug 03, 2012 7.354 7.494 7.175 7.354 699,371 +0.17(+2.31%)
Aug 02, 2012 6.519 7.350 6.353 7.188 1,335,000 +1.05(+17.02%)
Aug 01, 2012 6.252 6.313 6.072 6.143 621,887 -0.04(-0.57%)
Jul 31, 2012 6.186 6.353 6.149 6.178 232,923 -0.07(-1.12%)
Jul 30, 2012 6.317 6.554 6.186 6.247 343,257 -0.06(-0.97%)
Jul 27, 2012 5.858 6.353 5.832 6.309 392,276 +0.50(+8.58%)
Jul 26, 2012 5.731 5.880 5.679 5.810 316,761 +0.20(+3.59%)
Jul 25, 2012 5.622 5.652 5.508 5.609 267,357 +0.03(+0.55%)
Jul 24, 2012 6.138 6.143 5.508 5.578 487,951 -0.52(-8.57%)
Jul 23, 2012 6.037 6.195 5.976 6.101 269,997 -0.14(-2.21%)
Jul 20, 2012 6.221 6.282 6.099 6.239 359,327 -0.07(-1.04%)
Jul 19, 2012 6.584 6.584 6.261 6.304 252,843 -0.22(-3.35%)
Jul 18, 2012 6.580 6.825 6.379 6.523 500,989 -0.09(-1.32%)
Jul 17, 2012 6.641 6.694 6.462 6.611 119,138 +0.06(+0.87%)
Jul 16, 2012 6.689 6.707 6.492 6.554 415,519 -0.16(-2.41%)
Jul 13, 2012 6.532 6.764 6.532 6.716 283,782 +0.19(+2.95%)
Jul 12, 2012 6.449 6.545 6.265 6.523 345,051 -0.03(-0.40%)
Jul 11, 2012 6.724 6.777 6.462 6.549 373,071 -0.14(-2.16%)
Jul 10, 2012 6.930 7.127 6.659 6.694 508,763 -0.15(-2.24%)
Jul 09, 2012 6.606 6.902 6.436 6.847 637,051 +0.19(+2.83%)
Jul 06, 2012 6.751 6.766 6.536 6.659 453,112 -0.21(-3.12%)
Jul 05, 2012 6.724 6.906 6.532 6.873 394,786 +0.14(+2.15%)
Jul 03, 2012 6.427 6.737 6.389 6.729 143,663 +0.28(+4.41%)
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.