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 (%)
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%)
Nov 01, 2007 7.520 7.755 7.263 7.294 506,371 -0.37(-4.88%)
Oct 31, 2007 7.524 7.733 7.477 7.668 422,488 +0.20(+2.74%)
Oct 30, 2007 7.398 7.516 7.277 7.464 320,161 -0.01(-0.17%)
Oct 29, 2007 7.524 7.772 7.424 7.477 339,867 +0.00(+0.06%)
Oct 26, 2007 7.568 7.664 7.377 7.472 736,347 +0.05(+0.70%)
Oct 25, 2007 7.772 7.868 7.350 7.420 476,932 -0.34(-4.43%)
Oct 24, 2007 8.116 8.246 7.498 7.764 582,531 -0.43(-5.25%)
Oct 23, 2007 8.233 8.233 7.859 8.194 339,962 +0.04(+0.53%)
Oct 22, 2007 7.825 8.212 7.681 8.151 256,127 +0.21(+2.68%)
Oct 19, 2007 8.194 8.234 7.890 7.938 336,566 -0.30(-3.69%)
Oct 18, 2007 8.299 8.299 8.055 8.242 290,421 -0.09(-1.10%)
Oct 17, 2007 8.555 8.555 8.068 8.333 838,998 -0.11(-1.29%)
Oct 16, 2007 8.520 8.677 8.433 8.442 205,649 -0.12(-1.37%)
Oct 15, 2007 8.660 8.664 8.438 8.560 262,148 -0.13(-1.45%)
Oct 12, 2007 8.481 8.799 8.320 8.686 358,555 +0.20(+2.36%)
Oct 11, 2007 8.429 8.525 8.360 8.486 544,456 +0.12(+1.40%)
Oct 10, 2007 8.368 8.429 8.129 8.368 755,444 -0.01(-0.10%)
Oct 09, 2007 8.112 8.442 8.081 8.377 579,829 +0.27(+3.38%)
Oct 08, 2007 8.129 8.181 8.055 8.103 433,489 -0.04(-0.48%)
Oct 05, 2007 7.820 8.199 7.707 8.142 578,553 +0.42(+5.46%)
Oct 04, 2007 7.668 7.851 7.533 7.720 446,627 +0.10(+1.25%)
Oct 03, 2007 7.707 7.859 7.564 7.625 330,889 -0.14(-1.85%)
Oct 02, 2007 7.812 7.912 7.611 7.768 384,416 -0.05(-0.61%)
Oct 01, 2007 7.833 7.872 7.633 7.816 866,862 -0.00(-0.06%)
Sep 28, 2007 8.129 8.146 7.803 7.820 304,028 -0.30(-3.75%)
Sep 27, 2007 8.155 8.260 8.029 8.125 294,891 +0.00(+0.05%)
Sep 26, 2007 8.129 8.268 8.116 8.120 327,265 +0.06(+0.76%)
Sep 25, 2007 8.099 8.112 7.903 8.059 422,768 -0.11(-1.33%)
Sep 24, 2007 8.333 8.360 8.142 8.168 293,047 -0.20(-2.34%)
Sep 21, 2007 8.386 8.438 8.242 8.364 668,556 +0.06(+0.68%)
Sep 20, 2007 8.425 8.447 7.999 8.307 926,107 -0.11(-1.29%)
Sep 19, 2007 7.812 8.734 7.812 8.416 1,111,227 +0.70(+9.08%)
Sep 18, 2007 7.242 8.068 7.207 7.716 1,397,745 +0.50(+6.93%)
Sep 17, 2007 7.564 7.616 7.203 7.216 659,420 -0.39(-5.09%)
Sep 14, 2007 7.746 7.855 7.585 7.603 323,414 -0.20(-2.51%)
Sep 13, 2007 7.664 7.907 7.585 7.798 386,124 +0.16(+2.05%)
Sep 12, 2007 8.042 8.251 7.611 7.642 772,247 -0.44(-5.49%)
Sep 11, 2007 8.203 8.333 8.072 8.086 465,949 -0.09(-1.12%)
Sep 10, 2007 8.416 8.486 8.142 8.177 417,811 -0.23(-2.74%)
Sep 07, 2007 8.638 8.638 8.207 8.407 841,744 -0.33(-3.78%)
Sep 06, 2007 8.860 8.916 8.694 8.738 440,771 -0.08(-0.89%)
Sep 05, 2007 8.847 8.925 8.690 8.816 468,646 -0.10(-1.17%)
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.