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, 2009 4.100 4.100 3.809 4.031 370,916 -0.09(-2.22%)
Nov 27, 2009 4.105 4.248 4.105 4.122 82,061 -0.15(-3.47%)
Nov 25, 2009 4.366 4.401 4.266 4.270 60,966 -0.05(-1.21%)
Nov 24, 2009 4.405 4.405 4.261 4.322 267,647 -0.08(-1.88%)
Nov 23, 2009 4.366 4.522 4.366 4.405 84,324 +0.12(+2.74%)
Nov 20, 2009 4.218 4.401 4.205 4.287 206,598 +0.03(+0.61%)
Nov 19, 2009 4.405 4.444 4.200 4.261 367,240 -0.20(-4.39%)
Nov 18, 2009 4.453 4.496 4.383 4.457 77,018 +0.00(+0.00%)
Nov 17, 2009 4.675 4.675 4.453 4.457 115,495 -0.26(-5.45%)
Nov 16, 2009 4.536 4.758 4.457 4.714 165,937 +0.23(+5.15%)
Nov 13, 2009 4.327 4.522 4.274 4.483 209,863 +0.16(+3.62%)
Nov 12, 2009 4.553 4.553 4.301 4.327 210,417 -0.27(-5.78%)
Nov 11, 2009 4.753 4.818 4.501 4.592 129,001 -0.10(-2.13%)
Nov 10, 2009 4.788 4.814 4.644 4.692 231,541 -0.12(-2.44%)
Nov 09, 2009 4.518 4.823 4.492 4.810 221,520 +0.31(+6.87%)
Nov 06, 2009 4.422 4.527 4.361 4.501 154,741 +0.00(+0.00%)
Nov 05, 2009 4.218 4.522 4.205 4.501 238,057 +0.30(+7.26%)
Nov 04, 2009 4.596 4.596 4.144 4.196 662,519 -0.54(-11.40%)
Nov 03, 2009 4.518 4.740 4.479 4.736 220,362 +0.16(+3.52%)
Nov 02, 2009 4.636 4.675 4.331 4.575 350,368 -0.04(-0.85%)
Oct 30, 2009 4.675 4.740 4.514 4.614 291,352 -0.10(-2.21%)
Oct 29, 2009 4.962 4.962 4.666 4.718 147,204 -0.20(-4.07%)
Oct 28, 2009 5.084 5.154 4.884 4.919 204,296 -0.19(-3.75%)
Oct 27, 2009 5.010 5.168 5.010 5.110 173,389 +0.13(+2.71%)
Oct 26, 2009 5.058 5.202 4.932 4.975 124,464 -0.09(-1.80%)
Oct 23, 2009 5.145 5.319 5.054 5.067 149,522 -0.09(-1.69%)
Oct 22, 2009 5.071 5.180 4.945 5.154 100,261 +0.06(+1.11%)
Oct 21, 2009 5.284 5.441 5.075 5.097 239,941 -0.19(-3.54%)
Oct 20, 2009 5.254 5.402 5.232 5.284 118,555 -0.10(-1.78%)
Oct 19, 2009 5.406 5.454 5.217 5.380 277,896 +0.01(+0.24%)
Oct 16, 2009 5.376 5.376 5.128 5.367 280,568 -0.07(-1.36%)
Oct 15, 2009 5.223 5.441 5.080 5.441 486,905 +0.20(+3.73%)
Oct 14, 2009 5.132 5.245 5.071 5.245 257,401 +0.20(+3.97%)
Oct 13, 2009 4.988 5.093 4.949 5.045 417,418 +0.07(+1.49%)
Oct 12, 2009 5.027 5.027 4.884 4.971 152,058 +0.01(+0.18%)
Oct 09, 2009 4.932 4.966 4.814 4.962 216,404 +0.01(+0.26%)
Oct 08, 2009 4.718 5.027 4.714 4.949 322,684 +0.28(+6.06%)
Oct 07, 2009 4.631 4.805 4.631 4.666 122,233 +0.00(+0.00%)
Oct 06, 2009 4.697 4.718 4.540 4.666 234,321 +0.02(+0.37%)
Oct 05, 2009 4.583 4.662 4.492 4.649 192,139 +0.10(+2.30%)
Oct 02, 2009 4.596 4.753 4.527 4.544 181,984 -0.09(-1.97%)
Oct 01, 2009 4.875 5.276 4.601 4.636 271,174 -0.30(-6.00%)
Sep 30, 2009 4.932 4.962 4.679 4.932 350,634 -0.01(-0.26%)
Sep 29, 2009 5.054 5.058 4.884 4.945 126,525 -0.11(-2.24%)
Sep 28, 2009 4.953 5.184 4.953 5.058 165,849 +0.15(+3.11%)
Sep 25, 2009 4.853 4.932 4.836 4.906 427,393 +0.07(+1.35%)
Sep 24, 2009 4.997 4.997 4.814 4.840 516,746 -0.15(-2.97%)
Sep 23, 2009 5.006 5.149 4.927 4.988 336,416 -0.02(-0.43%)
Sep 22, 2009 4.936 5.032 4.805 5.010 218,678 +0.13(+2.68%)
Sep 21, 2009 4.897 4.945 4.797 4.879 174,504 -0.08(-1.58%)
Sep 18, 2009 4.892 4.997 4.840 4.958 402,583 +0.13(+2.61%)
Sep 17, 2009 4.818 4.858 4.753 4.832 93,437 +0.01(+0.27%)
Sep 16, 2009 4.588 4.818 4.540 4.818 300,114 +0.24(+5.23%)
Sep 15, 2009 4.340 4.618 4.340 4.579 698,485 +0.22(+4.99%)
Sep 14, 2009 4.348 4.435 4.327 4.361 247,541 -0.01(-0.30%)
Sep 11, 2009 4.462 4.531 4.348 4.375 94,065 -0.09(-2.05%)
Sep 10, 2009 4.427 4.540 4.368 4.466 149,937 +0.01(+0.20%)
Sep 09, 2009 4.531 4.575 4.431 4.457 755,295 -0.07(-1.44%)
Sep 08, 2009 4.522 4.566 4.435 4.522 263,923 +0.03(+0.68%)
Sep 04, 2009 4.353 4.549 4.309 4.492 203,729 +0.13(+2.99%)
Sep 03, 2009 4.388 4.422 4.344 4.361 166,741 +0.01(+0.20%)
Sep 02, 2009 4.353 4.453 4.322 4.353 296,831 +0.00(+0.10%)
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.