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

H&E Equip Services (NQ: HEES )

45.01 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2008 2.346 2.568 2.255 2.481 439,317 +0.09(+3.64%)
Oct 30, 2008 2.285 2.394 2.216 2.394 411,688 +0.18(+8.05%)
Oct 29, 2008 2.298 2.350 2.111 2.216 477,483 -0.05(-2.12%)
Oct 28, 2008 2.185 2.303 2.028 2.263 548,322 +0.23(+11.35%)
Oct 27, 2008 2.216 2.507 2.024 2.033 421,443 -0.30(-12.71%)
Oct 24, 2008 2.250 2.424 2.242 2.329 639,026 -0.08(-3.43%)
Oct 23, 2008 2.507 2.586 2.198 2.411 924,619 -0.09(-3.48%)
Oct 22, 2008 2.646 2.882 2.438 2.498 1,076,978 -0.24(-8.74%)
Oct 21, 2008 2.799 2.821 2.699 2.738 657,398 -0.11(-3.82%)
Oct 20, 2008 2.742 2.877 2.673 2.847 394,372 +0.17(+6.17%)
Oct 17, 2008 2.694 2.938 2.586 2.681 595,837 -0.03(-0.96%)
Oct 16, 2008 2.564 2.982 2.433 2.707 724,896 +0.18(+7.24%)
Oct 15, 2008 2.921 3.012 2.520 2.525 729,941 -0.40(-13.69%)
Oct 14, 2008 3.147 3.156 2.808 2.925 502,927 -0.10(-3.31%)
Oct 13, 2008 2.760 3.186 2.760 3.025 1,023,618 +0.32(+11.92%)
Oct 10, 2008 2.686 2.860 2.485 2.703 768,000 -0.13(-4.61%)
Oct 09, 2008 3.391 3.621 2.812 2.834 522,368 -0.49(-14.79%)
Oct 08, 2008 3.286 3.534 3.195 3.325 542,188 -0.02(-0.65%)
Oct 07, 2008 3.761 3.796 3.343 3.347 412,961 -0.40(-10.58%)
Oct 06, 2008 3.896 4.048 3.552 3.743 667,047 -0.27(-6.83%)
Oct 03, 2008 4.057 4.196 4.005 4.018 476,229 +0.06(+1.54%)
Oct 02, 2008 4.144 4.244 3.931 3.957 580,166 -0.25(-6.00%)
Oct 01, 2008 4.144 4.357 4.144 4.209 580,488 +0.00(+0.10%)
Sep 30, 2008 3.961 4.244 3.961 4.205 930,817 +0.30(+7.57%)
Sep 29, 2008 4.166 4.183 3.909 3.909 1,101,740 -0.34(-7.90%)
Sep 26, 2008 3.935 4.270 3.787 4.244 1,319,711 +0.31(+7.97%)
Sep 25, 2008 4.388 4.779 3.595 3.931 3,580,084 -0.54(-12.07%)
Sep 24, 2008 6.159 6.159 4.005 4.470 5,490,552 -1.82(-28.98%)
Sep 23, 2008 6.438 6.681 6.259 6.294 486,820 -0.14(-2.23%)
Sep 22, 2008 6.181 6.577 6.089 6.438 478,037 +0.20(+3.14%)
Sep 19, 2008 6.516 6.877 6.185 6.242 1,152,593 -0.11(-1.78%)
Sep 18, 2008 6.146 6.486 5.968 6.355 1,078,572 +0.28(+4.66%)
Sep 17, 2008 6.255 6.346 6.029 6.072 504,186 -0.30(-4.78%)
Sep 16, 2008 6.055 6.481 5.689 6.377 717,454 +0.44(+7.40%)
Sep 15, 2008 6.346 6.433 5.920 5.937 479,602 -0.51(-7.90%)
Sep 12, 2008 6.473 6.520 6.342 6.446 482,823 -0.10(-1.59%)
Sep 11, 2008 6.198 6.551 6.168 6.551 517,226 +0.28(+4.51%)
Sep 10, 2008 6.307 6.377 6.129 6.268 529,366 +0.10(+1.55%)
Sep 09, 2008 6.311 6.555 6.163 6.172 519,048 -0.13(-2.00%)
Sep 08, 2008 6.399 6.473 6.029 6.298 470,272 +0.20(+3.36%)
Sep 05, 2008 5.719 6.208 5.711 6.094 466,922 +0.11(+1.89%)
Sep 04, 2008 6.307 6.416 5.737 5.981 848,728 -0.53(-8.09%)
Sep 03, 2008 6.329 6.560 6.281 6.507 653,545 +0.19(+2.96%)
Sep 02, 2008 6.316 6.416 6.163 6.320 712,917 +0.18(+2.91%)
Aug 29, 2008 6.107 6.242 6.015 6.142 752,513 -0.32(-4.92%)
Aug 28, 2008 6.042 6.560 5.941 6.459 675,890 +0.42(+6.99%)
Aug 27, 2008 5.911 6.264 5.750 6.037 484,874 +0.10(+1.69%)
Aug 26, 2008 5.645 6.133 5.645 5.937 398,057 +0.31(+5.57%)
Aug 25, 2008 5.807 5.807 5.624 5.624 234,213 -0.20(-3.44%)
Aug 22, 2008 5.445 5.920 5.415 5.824 459,993 +0.49(+9.22%)
Aug 21, 2008 5.188 5.471 4.892 5.332 473,876 +0.09(+1.74%)
Aug 20, 2008 5.101 5.258 4.984 5.241 445,244 +0.15(+2.99%)
Aug 19, 2008 4.884 5.093 4.849 5.088 462,408 +0.14(+2.91%)
Aug 18, 2008 5.119 5.119 4.875 4.945 415,874 -0.18(-3.57%)
Aug 15, 2008 5.158 5.197 4.823 5.128 459,483 +0.05(+1.03%)
Aug 14, 2008 4.836 5.128 4.810 5.075 178,207 +0.20(+4.11%)
Aug 13, 2008 5.075 5.110 4.801 4.875 484,849 -0.21(-4.11%)
Aug 12, 2008 4.836 5.141 4.775 5.084 582,921 +0.25(+5.13%)
Aug 11, 2008 4.705 4.932 4.531 4.836 402,103 +0.11(+2.30%)
Aug 08, 2008 4.335 4.731 4.335 4.727 1,607,240 +0.41(+9.48%)
Aug 07, 2008 4.753 5.001 4.092 4.318 1,070,424 -0.93(-17.74%)
Aug 06, 2008 5.249 5.258 5.093 5.249 256,700 -0.06(-1.07%)
Aug 05, 2008 5.084 5.628 4.975 5.306 684,103 +0.28(+5.54%)
Aug 04, 2008 5.550 5.554 5.027 5.027 449,719 -0.51(-9.27%)
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.