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 (%)
Oct 29, 2010 4.179 4.301 4.174 4.231 537,976 +0.01(+0.31%)
Oct 28, 2010 4.296 4.366 4.209 4.218 99,691 -0.04(-1.02%)
Oct 27, 2010 4.070 4.292 4.052 4.261 166,624 +0.17(+4.26%)
Oct 25, 2010 3.991 4.129 3.991 4.087 108,164 +0.16(+3.99%)
Oct 22, 2010 3.965 4.011 3.913 3.931 95,029 -0.00(-0.11%)
Oct 21, 2010 4.052 4.148 3.830 3.935 163,212 -0.09(-2.27%)
Oct 20, 2010 3.826 4.074 3.817 4.026 216,248 +0.24(+6.20%)
Oct 19, 2010 3.913 3.983 3.722 3.791 265,111 -0.22(-5.43%)
Oct 18, 2010 3.896 4.057 3.896 4.009 120,981 +0.13(+3.48%)
Oct 15, 2010 3.830 3.948 3.796 3.874 257,916 +0.12(+3.13%)
Oct 14, 2010 3.843 3.878 3.717 3.756 122,295 -0.08(-2.04%)
Oct 13, 2010 3.709 3.887 3.639 3.835 372,255 +0.15(+4.01%)
Oct 12, 2010 3.591 3.791 3.558 3.687 142,919 +0.07(+1.93%)
Oct 11, 2010 3.661 3.691 3.617 3.617 113,710 -0.12(-3.26%)
Oct 08, 2010 3.613 3.769 3.600 3.739 66,523 +0.12(+3.25%)
Oct 07, 2010 3.648 3.665 3.574 3.621 73,776 +0.02(+0.60%)
Oct 06, 2010 3.569 3.652 3.500 3.600 129,723 +0.03(+0.85%)
Oct 05, 2010 3.347 3.582 3.312 3.569 179,144 +0.29(+8.75%)
Oct 04, 2010 3.469 3.469 3.269 3.282 139,337 -0.19(-5.51%)
Oct 01, 2010 3.513 3.517 3.365 3.473 83,772 +0.00(+0.13%)
Sep 30, 2010 3.565 3.643 3.443 3.469 161,112 -0.06(-1.73%)
Sep 29, 2010 3.508 3.561 3.452 3.530 95,500 -0.00(-0.12%)
Sep 28, 2010 3.482 3.552 3.373 3.534 69,864 +0.07(+2.14%)
Sep 27, 2010 3.574 3.602 3.439 3.460 98,186 -0.10(-2.81%)
Sep 24, 2010 3.469 3.574 3.443 3.561 141,717 +0.17(+5.14%)
Sep 23, 2010 3.434 3.604 3.360 3.386 98,986 -0.10(-2.75%)
Sep 22, 2010 3.617 3.687 3.413 3.482 99,486 -0.17(-4.65%)
Sep 21, 2010 3.669 3.695 3.587 3.652 111,017 -0.01(-0.36%)
Sep 20, 2010 3.413 3.674 3.378 3.665 202,252 +0.25(+7.40%)
Sep 17, 2010 3.521 3.521 3.317 3.413 281,519 -0.10(-2.85%)
Sep 15, 2010 3.530 3.543 3.360 3.513 125,387 -0.05(-1.47%)
Sep 14, 2010 3.691 3.691 3.543 3.565 98,384 -0.13(-3.53%)
Sep 13, 2010 3.530 3.843 3.478 3.695 243,109 +0.23(+6.52%)
Sep 10, 2010 3.434 3.500 3.382 3.469 124,337 +0.11(+3.24%)
Sep 09, 2010 3.456 3.465 3.330 3.360 50,593 -0.02(-0.52%)
Sep 08, 2010 3.282 3.382 3.265 3.378 80,838 +0.10(+3.19%)
Sep 07, 2010 3.434 3.434 3.269 3.273 123,356 -0.17(-4.93%)
Sep 03, 2010 3.286 3.456 3.243 3.443 182,653 +0.23(+7.04%)
Sep 02, 2010 3.130 3.225 3.099 3.217 85,043 +0.07(+2.35%)
Sep 01, 2010 3.038 3.156 2.925 3.143 191,534 +0.19(+6.49%)
Aug 31, 2010 3.003 3.021 2.873 2.951 179,512 -0.05(-1.74%)
Aug 30, 2010 3.325 3.382 2.995 3.003 235,789 -0.35(-10.51%)
Aug 27, 2010 3.230 3.386 3.133 3.356 155,297 +0.19(+5.91%)
Aug 26, 2010 3.204 3.295 3.125 3.169 44,526 -0.03(-0.82%)
Aug 25, 2010 3.073 3.208 3.073 3.195 103,946 +0.09(+2.80%)
Aug 24, 2010 3.030 3.217 3.030 3.108 152,072 +0.03(+1.13%)
Aug 23, 2010 3.286 3.308 3.064 3.073 172,142 -0.19(-5.87%)
Aug 20, 2010 3.273 3.352 3.247 3.265 235,125 -0.04(-1.19%)
Aug 19, 2010 3.604 3.604 3.256 3.304 296,524 -0.33(-9.10%)
Aug 18, 2010 3.682 3.722 3.582 3.635 96,936 -0.04(-1.18%)
Aug 17, 2010 3.569 3.715 3.569 3.678 177,497 +0.18(+5.10%)
Aug 16, 2010 3.469 3.578 3.426 3.500 101,919 -0.01(-0.25%)
Aug 13, 2010 3.639 3.691 3.495 3.508 109,319 -0.14(-3.82%)
Aug 12, 2010 3.556 3.674 3.552 3.648 107,553 -0.01(-0.24%)
Aug 11, 2010 3.739 3.804 3.626 3.656 213,316 -0.21(-5.41%)
Aug 10, 2010 3.883 3.926 3.774 3.865 121,519 -0.10(-2.52%)
Aug 09, 2010 3.769 3.978 3.717 3.965 101,439 +0.22(+5.93%)
Aug 06, 2010 3.656 3.761 3.643 3.743 94,607 -0.00(-0.12%)
Aug 05, 2010 3.787 3.787 3.635 3.748 149,099 -0.10(-2.49%)
Aug 04, 2010 3.852 3.878 3.774 3.843 82,005 +0.03(+0.91%)
Aug 03, 2010 3.796 3.883 3.743 3.809 90,860 -0.02(-0.57%)
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.