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 UNCHANGED
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 (%)
Nov 28, 2008 2.953 2.953 2.779 2.927 237,582 -0.07(-2.18%)
Nov 26, 2008 2.636 3.001 2.588 2.992 484,145 +0.30(+11.15%)
Nov 25, 2008 2.627 2.705 2.514 2.692 314,632 +0.10(+3.86%)
Nov 24, 2008 2.388 2.605 2.227 2.592 561,056 +0.24(+10.17%)
Nov 21, 2008 2.296 2.405 2.092 2.353 630,482 +0.10(+4.64%)
Nov 20, 2008 2.349 2.375 2.231 2.249 433,057 -0.12(-4.96%)
Nov 19, 2008 2.557 2.557 2.357 2.366 481,190 -0.20(-7.80%)
Nov 18, 2008 2.562 2.640 2.479 2.566 332,609 +0.01(+0.34%)
Nov 17, 2008 2.679 2.710 2.501 2.557 718,412 -0.15(-5.47%)
Nov 14, 2008 2.888 2.914 2.701 2.705 303,839 -0.25(-8.53%)
Nov 13, 2008 2.662 2.962 2.592 2.958 639,532 +0.31(+11.66%)
Nov 12, 2008 2.697 2.771 2.627 2.649 396,882 -0.09(-3.33%)
Nov 11, 2008 2.805 2.936 2.714 2.740 687,439 -0.08(-2.93%)
Nov 10, 2008 2.936 2.997 2.779 2.823 467,124 -0.04(-1.37%)
Nov 07, 2008 2.597 2.923 2.597 2.862 918,740 +0.30(+11.53%)
Nov 06, 2008 2.814 2.953 2.549 2.566 582,184 -0.01(-0.34%)
Nov 05, 2008 2.544 2.753 2.527 2.575 639,444 -0.04(-1.50%)
Nov 04, 2008 2.540 2.644 2.397 2.614 1,211,616 +0.12(+4.89%)
Nov 03, 2008 2.479 2.588 2.410 2.492 441,925 +0.01(+0.53%)
Oct 31, 2008 2.344 2.566 2.253 2.479 439,653 +0.09(+3.64%)
Oct 30, 2008 2.283 2.392 2.214 2.392 412,004 +0.18(+8.06%)
Oct 29, 2008 2.296 2.349 2.109 2.214 477,850 -0.05(-2.12%)
Oct 28, 2008 2.183 2.301 2.027 2.262 548,742 +0.23(+11.35%)
Oct 27, 2008 2.214 2.505 2.022 2.031 421,766 -0.30(-12.71%)
Oct 24, 2008 2.249 2.423 2.240 2.327 639,516 -0.08(-3.43%)
Oct 23, 2008 2.505 2.584 2.196 2.410 925,328 -0.09(-3.48%)
Oct 22, 2008 2.644 2.879 2.436 2.497 1,077,804 -0.24(-8.74%)
Oct 21, 2008 2.797 2.818 2.697 2.736 657,902 -0.11(-3.82%)
Oct 20, 2008 2.740 2.875 2.671 2.845 394,675 +0.17(+6.17%)
Oct 17, 2008 2.692 2.936 2.584 2.679 596,294 -0.03(-0.96%)
Oct 16, 2008 2.562 2.979 2.431 2.705 725,452 +0.18(+7.24%)
Oct 15, 2008 2.918 3.010 2.518 2.523 730,501 -0.40(-13.69%)
Oct 14, 2008 3.145 3.153 2.805 2.923 503,313 -0.10(-3.31%)
Oct 13, 2008 2.758 3.184 2.758 3.023 1,024,403 +0.32(+11.92%)
Oct 10, 2008 2.684 2.858 2.484 2.701 768,589 -0.13(-4.61%)
Oct 09, 2008 3.388 3.619 2.810 2.831 522,768 -0.49(-14.79%)
Oct 08, 2008 3.284 3.532 3.192 3.323 542,603 -0.02(-0.65%)
Oct 07, 2008 3.758 3.793 3.340 3.345 413,277 -0.40(-10.58%)
Oct 06, 2008 3.893 4.045 3.549 3.740 667,559 -0.27(-6.83%)
Oct 03, 2008 4.054 4.193 4.001 4.014 476,594 +0.06(+1.54%)
Oct 02, 2008 4.141 4.241 3.928 3.954 580,611 -0.25(-6.00%)
Oct 01, 2008 4.141 4.354 4.141 4.206 580,933 +0.00(+0.10%)
Sep 30, 2008 3.958 4.241 3.958 4.202 931,531 +0.30(+7.57%)
Sep 29, 2008 4.162 4.180 3.906 3.906 1,102,584 -0.33(-7.90%)
Sep 26, 2008 3.932 4.267 3.784 4.241 1,320,723 +0.31(+7.97%)
Sep 25, 2008 4.384 4.776 3.593 3.928 3,582,829 -0.54(-12.07%)
Sep 24, 2008 6.154 6.154 4.001 4.467 5,494,762 -1.82(-28.98%)
Sep 23, 2008 6.433 6.676 6.254 6.289 487,193 -0.14(-2.23%)
Sep 22, 2008 6.176 6.572 6.085 6.433 478,404 +0.20(+3.14%)
Sep 19, 2008 6.511 6.872 6.180 6.237 1,153,476 -0.11(-1.78%)
Sep 18, 2008 6.141 6.481 5.963 6.350 1,079,400 +0.28(+4.66%)
Sep 17, 2008 6.250 6.341 6.024 6.067 504,573 -0.30(-4.78%)
Sep 16, 2008 6.050 6.476 5.685 6.372 718,005 +0.44(+7.40%)
Sep 15, 2008 6.341 6.428 5.915 5.933 479,969 -0.51(-7.90%)
Sep 12, 2008 6.468 6.515 6.337 6.441 483,193 -0.10(-1.59%)
Sep 11, 2008 6.194 6.546 6.163 6.546 517,623 +0.28(+4.51%)
Sep 10, 2008 6.302 6.372 6.124 6.263 529,772 +0.10(+1.55%)
Sep 09, 2008 6.307 6.550 6.159 6.167 519,446 -0.13(-2.00%)
Sep 08, 2008 6.394 6.468 6.024 6.294 470,632 +0.20(+3.36%)
Sep 05, 2008 5.715 6.203 5.706 6.089 467,280 +0.11(+1.89%)
Sep 04, 2008 6.302 6.411 5.733 5.976 849,379 -0.53(-8.09%)
Sep 03, 2008 6.324 6.555 6.276 6.502 654,046 +0.19(+2.96%)
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.