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

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 6.737 7.372 6.720 7.224 607,290 +0.36(+5.26%)
Jan 30, 2008 6.715 7.094 6.668 6.863 414,827 +0.08(+1.15%)
Jan 29, 2008 6.524 6.850 6.437 6.785 379,677 +0.32(+4.91%)
Jan 28, 2008 6.559 6.572 6.250 6.468 418,991 -0.09(-1.39%)
Jan 25, 2008 6.563 6.642 6.446 6.559 503,458 +0.15(+2.31%)
Jan 24, 2008 6.620 6.620 6.281 6.411 767,423 -0.18(-2.77%)
Jan 23, 2008 6.124 6.846 6.124 6.594 868,874 +0.32(+5.13%)
Jan 22, 2008 6.150 6.502 5.880 6.272 951,313 -0.16(-2.50%)
Jan 21, 2008 6.372 6.502 6.328 6.433 686,570 +0.00(+0.00%)
Jan 18, 2008 6.372 6.502 6.328 6.433 686,570 +0.10(+1.58%)
Jan 17, 2008 6.602 6.602 6.211 6.333 892,627 -0.17(-2.67%)
Jan 16, 2008 6.354 6.702 6.346 6.507 1,226,601 +0.07(+1.01%)
Jan 15, 2008 6.550 6.585 6.354 6.441 1,006,838 -0.21(-3.20%)
Jan 14, 2008 6.637 6.837 6.576 6.655 1,182,508 -0.00(-0.07%)
Jan 11, 2008 7.024 7.207 6.642 6.659 1,032,586 -0.42(-5.96%)
Jan 10, 2008 6.855 7.259 6.829 7.081 678,544 +0.12(+1.75%)
Jan 09, 2008 7.103 7.185 6.581 6.959 1,115,407 -0.18(-2.56%)
Jan 08, 2008 7.516 7.668 7.098 7.142 812,110 -0.34(-4.53%)
Jan 07, 2008 7.655 7.655 7.381 7.481 1,000,798 -0.07(-0.92%)
Jan 04, 2008 7.990 8.229 7.546 7.551 428,751 -0.54(-6.67%)
Jan 03, 2008 8.342 8.451 7.920 8.090 892,636 -0.17(-2.00%)
Jan 02, 2008 8.199 8.425 7.972 8.255 1,334,193 +0.04(+0.53%)
Jan 01, 2008 8.268 8.368 8.159 8.212 1,161,192 +0.00(+0.00%)
Dec 31, 2007 8.268 8.368 8.159 8.212 1,161,192 -0.11(-1.36%)
Dec 28, 2007 8.368 8.494 8.307 8.325 969,354 -0.06(-0.67%)
Dec 27, 2007 8.529 8.612 8.373 8.381 409,095 -0.23(-2.73%)
Dec 26, 2007 8.538 8.751 8.429 8.616 407,288 +0.03(+0.35%)
Dec 24, 2007 8.438 8.590 8.416 8.586 152,906 +0.18(+2.17%)
Dec 21, 2007 8.490 8.616 8.386 8.403 944,852 +0.04(+0.47%)
Dec 20, 2007 8.207 8.364 8.090 8.364 927,505 +0.26(+3.22%)
Dec 19, 2007 8.068 8.173 8.042 8.103 462,742 +0.02(+0.22%)
Dec 18, 2007 8.168 8.199 8.025 8.086 682,547 +0.08(+0.98%)
Dec 17, 2007 8.038 8.155 7.929 8.007 355,058 -0.14(-1.76%)
Dec 14, 2007 8.077 8.273 7.938 8.151 500,273 -0.08(-1.00%)
Dec 13, 2007 8.120 8.329 8.033 8.233 740,957 +0.04(+0.53%)
Dec 12, 2007 8.016 8.312 7.938 8.190 852,048 +0.40(+5.14%)
Dec 11, 2007 7.903 8.303 7.772 7.790 690,902 -0.07(-0.83%)
Dec 10, 2007 7.568 7.981 7.568 7.855 528,585 +0.22(+2.91%)
Dec 07, 2007 7.520 7.659 7.377 7.633 422,021 +0.17(+2.21%)
Dec 06, 2007 7.207 7.481 7.098 7.468 679,307 +0.26(+3.62%)
Dec 05, 2007 7.316 7.368 7.177 7.207 764,724 +0.01(+0.18%)
Dec 04, 2007 7.294 7.464 7.168 7.194 401,572 -0.15(-2.07%)
Dec 03, 2007 7.577 7.577 7.337 7.346 476,555 -0.17(-2.20%)
Nov 30, 2007 7.498 7.625 7.418 7.511 510,914 +0.11(+1.47%)
Nov 29, 2007 7.272 7.403 7.207 7.403 393,971 +0.10(+1.37%)
Nov 28, 2007 7.024 7.324 6.955 7.303 652,136 +0.37(+5.33%)
Nov 27, 2007 6.920 7.090 6.689 6.933 790,192 +0.08(+1.21%)
Nov 26, 2007 7.094 7.150 6.829 6.850 315,363 -0.20(-2.90%)
Nov 23, 2007 6.985 7.172 6.889 7.055 209,107 +0.16(+2.33%)
Nov 21, 2007 7.003 7.137 6.872 6.894 512,829 -0.30(-4.11%)
Nov 20, 2007 7.381 7.694 7.016 7.190 985,212 -0.13(-1.84%)
Nov 19, 2007 7.777 8.112 7.242 7.324 1,380,096 -0.55(-7.01%)
Nov 16, 2007 8.003 8.155 7.733 7.877 793,422 -0.06(-0.77%)
Nov 15, 2007 7.999 8.312 7.877 7.938 843,029 -0.08(-1.03%)
Nov 14, 2007 8.621 8.686 7.838 8.020 1,241,999 -0.53(-6.16%)
Nov 13, 2007 8.351 8.586 8.351 8.547 751,586 +0.30(+3.69%)
Nov 12, 2007 8.133 8.607 8.133 8.242 1,042,606 +0.12(+1.45%)
Nov 09, 2007 7.207 8.438 7.076 8.125 2,066,952 +0.90(+12.46%)
Nov 08, 2007 7.829 7.829 6.676 7.224 3,655,476 +0.65(+9.85%)
Nov 07, 2007 6.850 6.916 6.524 6.576 602,269 -0.29(-4.18%)
Nov 06, 2007 7.007 7.103 6.707 6.863 660,707 -0.15(-2.11%)
Nov 05, 2007 7.098 7.220 6.963 7.011 355,651 -0.13(-1.89%)
Nov 02, 2007 7.394 7.533 7.107 7.146 478,277 -0.15(-2.03%)
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.