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 31, 2012 9.374 10.90 9.112 10.24 846,356 +0.96(+10.29%)
Oct 26, 2012 9.596 9.287 9.287 9.287 375,366 -0.30(-3.09%)
Oct 25, 2012 9.751 9.798 9.529 9.583 306,078 -0.05(-0.49%)
Oct 24, 2012 9.751 9.778 9.455 9.630 536,665 +0.04(+0.42%)
Oct 23, 2012 9.616 9.764 9.361 9.589 969,813 -0.61(-6.00%)
Oct 19, 2012 10.07 10.33 9.973 10.20 539,710 +0.01(+0.07%)
Oct 18, 2012 10.09 10.26 9.529 10.20 1,119,892 +0.08(+0.80%)
Oct 17, 2012 9.085 10.17 9.085 10.11 978,228 +1.19(+13.35%)
Oct 16, 2012 8.883 9.011 8.822 8.923 172,135 +0.08(+0.91%)
Oct 15, 2012 8.701 8.856 8.580 8.842 192,726 +0.22(+2.50%)
Oct 12, 2012 8.641 8.755 8.495 8.627 288,492 -0.03(-0.39%)
Oct 11, 2012 8.627 8.742 8.580 8.661 229,410 +0.13(+1.58%)
Oct 10, 2012 8.418 8.607 8.311 8.526 424,421 +0.11(+1.28%)
Oct 09, 2012 8.418 8.479 8.318 8.418 309,050 -0.01(-0.08%)
Oct 08, 2012 8.439 8.486 8.331 8.425 148,758 -0.07(-0.87%)
Oct 05, 2012 8.479 8.694 8.445 8.499 252,996 +0.06(+0.72%)
Oct 04, 2012 8.257 8.540 8.237 8.439 492,595 +0.20(+2.37%)
Oct 03, 2012 8.028 8.264 7.921 8.244 419,556 +0.22(+2.68%)
Oct 02, 2012 8.028 8.122 7.752 8.028 525,477 +0.05(+0.68%)
Oct 01, 2012 8.223 8.250 7.813 7.974 505,010 -0.18(-2.23%)
Sep 28, 2012 8.270 8.331 8.129 8.156 309,656 -0.18(-2.18%)
Sep 27, 2012 8.176 8.701 8.089 8.338 428,750 +0.21(+2.57%)
Sep 26, 2012 8.338 8.412 8.055 8.129 345,527 -0.19(-2.27%)
Sep 25, 2012 8.593 8.767 8.270 8.318 670,231 -0.20(-2.29%)
Sep 24, 2012 8.742 8.816 8.365 8.513 617,816 -0.31(-3.51%)
Sep 21, 2012 8.984 9.206 8.816 8.822 1,045,975 -0.02(-0.18%)
Sep 20, 2012 8.513 8.916 8.452 8.838 1,220,760 +0.21(+2.45%)
Sep 19, 2012 8.331 8.640 8.322 8.627 862,216 +0.31(+3.72%)
Sep 18, 2012 8.170 8.327 8.140 8.318 678,247 +0.11(+1.38%)
Sep 17, 2012 8.140 8.222 8.096 8.205 654,669 -0.03(-0.32%)
Sep 14, 2012 8.227 8.253 8.161 8.231 670,985 +0.09(+1.12%)
Sep 13, 2012 8.227 8.317 7.983 8.140 667,736 -0.05(-0.64%)
Sep 12, 2012 8.292 8.292 8.123 8.192 594,587 -0.09(-1.10%)
Sep 11, 2012 8.375 8.479 8.261 8.283 454,542 -0.08(-0.99%)
Sep 10, 2012 8.366 8.462 8.257 8.366 300,291 -0.03(-0.31%)
Sep 07, 2012 8.436 8.627 8.366 8.392 597,162 +0.03(+0.31%)
Sep 06, 2012 8.031 8.388 7.874 8.366 1,338,467 +0.03(+0.42%)
Sep 05, 2012 8.109 8.479 8.057 8.331 1,445,471 +0.26(+3.18%)
Sep 04, 2012 7.818 8.083 7.748 8.074 1,308,024 +0.37(+4.80%)
Aug 31, 2012 7.761 7.796 7.630 7.704 618,712 +0.04(+0.57%)
Aug 30, 2012 7.761 7.809 7.656 7.661 504,588 -0.14(-1.79%)
Aug 29, 2012 7.839 7.883 7.774 7.800 391,457 +0.03(+0.45%)
Aug 27, 2012 8.048 8.066 7.748 7.765 903,315 -0.13(-1.71%)
Aug 24, 2012 7.970 8.053 7.883 7.900 862,108 +0.05(+0.67%)
Aug 23, 2012 7.957 7.982 7.778 7.848 592,067 -0.09(-1.15%)
Aug 22, 2012 8.096 8.201 7.878 7.939 1,152,662 -0.16(-1.94%)
Aug 21, 2012 8.466 8.466 7.944 8.096 2,837,608 +0.48(+6.29%)
Aug 20, 2012 7.656 7.656 7.561 7.617 335,400 -0.04(-0.57%)
Aug 17, 2012 7.691 7.696 7.587 7.661 316,580 -0.04(-0.51%)
Aug 16, 2012 7.578 7.765 7.495 7.700 328,630 +0.14(+1.90%)
Aug 15, 2012 7.535 7.600 7.456 7.556 310,081 -0.01(-0.17%)
Aug 14, 2012 7.700 7.700 7.535 7.569 169,743 -0.07(-0.86%)
Aug 13, 2012 7.896 7.992 7.408 7.635 468,112 -0.29(-3.71%)
Aug 10, 2012 7.957 8.040 7.804 7.928 950,901 -0.03(-0.36%)
Aug 09, 2012 8.109 8.140 7.922 7.957 287,522 -0.15(-1.83%)
Aug 08, 2012 7.913 8.257 7.913 8.105 386,157 +0.12(+1.53%)
Aug 07, 2012 7.878 8.231 7.878 7.983 405,361 +0.14(+1.78%)
Aug 06, 2012 7.400 8.048 7.400 7.844 913,557 +0.53(+7.20%)
Aug 03, 2012 7.317 7.456 7.138 7.317 702,949 +0.17(+2.31%)
Aug 02, 2012 6.486 7.312 6.320 7.152 1,341,830 +1.04(+17.02%)
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.