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

H&E Equip Services (NQ: HEES )

49.52 -0.26 (-0.52%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 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 (%)
Apr 29, 2011 8.800 8.822 8.652 8.713 486,216 -0.10(-1.14%)
Apr 28, 2011 8.744 8.822 8.647 8.814 416,665 +0.09(+1.08%)
Apr 27, 2011 8.805 8.919 8.704 8.720 341,054 -0.09(-0.97%)
Apr 26, 2011 8.476 8.927 8.476 8.805 317,897 +0.11(+1.28%)
Apr 25, 2011 8.722 8.739 8.625 8.693 269,452 -0.01(-0.08%)
Apr 21, 2011 8.586 8.717 8.494 8.700 249,442 +0.23(+2.69%)
Apr 20, 2011 8.389 8.577 8.380 8.472 1,333,164 +0.25(+3.09%)
Apr 19, 2011 8.161 8.253 8.161 8.218 252,960 +0.11(+1.40%)
Apr 18, 2011 7.995 8.122 7.938 8.104 305,993 -0.08(-0.96%)
Apr 15, 2011 8.078 8.196 7.973 8.183 221,523 +0.08(+1.03%)
Apr 14, 2011 8.056 8.157 8.039 8.100 206,056 -0.07(-0.91%)
Apr 13, 2011 8.341 8.341 8.122 8.174 240,222 -0.13(-1.53%)
Apr 12, 2011 8.345 8.595 8.279 8.301 300,884 -0.14(-1.61%)
Apr 11, 2011 8.520 8.555 8.350 8.437 394,447 -0.06(-0.72%)
Apr 08, 2011 8.770 8.770 8.477 8.498 924,636 -0.17(-1.97%)
Apr 07, 2011 8.625 8.709 8.595 8.669 675,123 +0.06(+0.66%)
Apr 06, 2011 8.765 8.783 8.520 8.612 270,384 -0.04(-0.51%)
Apr 05, 2011 8.634 8.761 8.630 8.656 1,254,845 -0.04(-0.40%)
Apr 04, 2011 8.761 8.932 8.647 8.691 502,620 +0.02(+0.25%)
Apr 01, 2011 8.656 8.827 8.634 8.669 245,075 +0.12(+1.38%)
Mar 31, 2011 8.568 8.621 8.428 8.551 216,101 -0.01(-0.15%)
Mar 30, 2011 8.621 8.888 7.938 8.564 796,604 +0.04(+0.46%)
Mar 29, 2011 8.144 8.529 8.100 8.525 350,930 +0.41(+5.02%)
Mar 28, 2011 7.916 8.174 7.877 8.117 327,997 +0.24(+3.06%)
Mar 25, 2011 7.575 7.916 7.526 7.877 494,747 +0.37(+4.90%)
Mar 24, 2011 7.544 7.649 7.404 7.509 357,789 +0.07(+0.88%)
Mar 23, 2011 7.531 7.531 7.343 7.443 449,817 -0.09(-1.16%)
Mar 22, 2011 7.737 7.864 7.518 7.531 280,454 -0.23(-2.99%)
Mar 21, 2011 7.785 7.885 7.579 7.763 289,732 +0.34(+4.60%)
Mar 18, 2011 7.491 7.575 7.395 7.421 1,225,368 +0.04(+0.47%)
Mar 17, 2011 7.421 7.421 7.001 7.386 295,857 +0.18(+2.43%)
Mar 16, 2011 7.439 7.570 7.181 7.211 344,745 -0.28(-3.68%)
Mar 15, 2011 7.404 7.596 7.211 7.487 513,697 -0.23(-3.01%)
Mar 14, 2011 7.671 7.772 7.636 7.719 636,135 +0.03(+0.40%)
Mar 11, 2011 7.688 7.789 7.621 7.688 368,192 -0.06(-0.79%)
Mar 10, 2011 7.969 7.973 7.653 7.750 780,343 -0.38(-4.63%)
Mar 09, 2011 7.916 8.139 7.824 8.126 503,734 +0.18(+2.32%)
Mar 08, 2011 8.056 8.275 7.793 7.942 581,076 -0.09(-1.14%)
Mar 07, 2011 8.131 8.231 7.947 8.034 1,250,074 -0.07(-0.92%)
Mar 04, 2011 8.166 8.253 7.885 8.109 927,692 -0.05(-0.64%)
Mar 03, 2011 7.456 8.315 7.456 8.161 2,182,807 +1.14(+16.21%)
Mar 02, 2011 6.874 7.167 6.743 7.023 437,253 +0.15(+2.23%)
Mar 01, 2011 6.935 7.010 6.813 6.870 425,783 +0.00(+0.06%)
Feb 28, 2011 6.931 7.084 6.712 6.865 246,859 +0.02(+0.26%)
Feb 25, 2011 6.616 6.865 6.616 6.848 333,855 +0.26(+3.99%)
Feb 24, 2011 6.541 6.672 6.384 6.585 286,829 +0.08(+1.28%)
Feb 23, 2011 6.699 6.738 6.454 6.502 300,567 -0.18(-2.69%)
Feb 22, 2011 6.659 6.852 6.603 6.681 593,247 -0.07(-1.04%)
Feb 18, 2011 6.817 6.857 6.589 6.751 486,017 -0.01(-0.19%)
Feb 17, 2011 6.703 6.852 6.703 6.765 258,108 +0.07(+0.98%)
Feb 16, 2011 6.786 6.804 6.633 6.699 276,644 -0.05(-0.81%)
Feb 15, 2011 6.892 6.974 6.681 6.754 482,843 -0.16(-2.25%)
Feb 14, 2011 6.283 6.983 6.274 6.909 1,023,210 +0.67(+10.66%)
Feb 11, 2011 6.117 6.283 6.117 6.244 183,744 +0.07(+1.13%)
Feb 10, 2011 5.928 6.182 5.828 6.173 203,206 +0.18(+2.92%)
Feb 09, 2011 6.117 6.173 5.911 5.998 238,614 -0.17(-2.77%)
Feb 08, 2011 6.173 6.257 6.082 6.169 225,214 +0.04(+0.64%)
Feb 07, 2011 5.793 6.239 5.793 6.130 388,157 +0.34(+5.90%)
Feb 04, 2011 5.687 5.832 5.657 5.788 322,164 +0.11(+1.93%)
Feb 03, 2011 5.670 5.806 5.543 5.679 476,783 -0.02(-0.31%)
Feb 02, 2011 5.565 5.911 5.565 5.696 814,908 +0.12(+2.12%)
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.