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, 2010 4.315 4.375 4.245 4.328 246,928 -0.07(-1.68%)
Nov 29, 2010 4.332 4.445 4.319 4.402 136,678 +0.05(+1.20%)
Nov 26, 2010 4.389 4.393 4.271 4.349 72,380 -0.09(-1.96%)
Nov 24, 2010 4.397 4.436 4.436 4.436 122,233 +0.10(+2.41%)
Nov 23, 2010 4.306 4.393 4.197 4.332 98,466 -0.06(-1.29%)
Nov 22, 2010 4.349 4.402 4.306 4.389 224,270 +0.03(+0.80%)
Nov 19, 2010 4.467 4.467 4.341 4.354 166,636 -0.11(-2.53%)
Nov 18, 2010 4.454 4.541 4.419 4.467 141,683 +0.10(+2.39%)
Nov 17, 2010 4.328 4.380 4.302 4.362 92,603 +0.04(+0.91%)
Nov 16, 2010 4.449 4.532 4.258 4.323 165,411 -0.20(-4.33%)
Nov 15, 2010 4.593 4.593 4.467 4.519 91,803 -0.02(-0.38%)
Nov 12, 2010 4.602 4.628 4.510 4.536 159,608 -0.12(-2.61%)
Nov 11, 2010 4.589 4.823 4.506 4.658 173,987 +0.00(+0.09%)
Nov 10, 2010 4.389 4.676 4.367 4.654 430,512 +0.29(+6.68%)
Nov 09, 2010 4.532 4.558 4.354 4.362 348,645 -0.03(-0.69%)
Nov 08, 2010 4.441 4.464 4.349 4.393 82,636 -0.08(-1.85%)
Nov 05, 2010 4.558 4.593 4.445 4.476 100,878 -0.07(-1.44%)
Nov 04, 2010 4.271 4.549 4.230 4.541 254,573 +0.37(+8.75%)
Nov 03, 2010 4.175 4.241 4.115 4.175 70,996 -0.03(-0.72%)
Nov 02, 2010 4.075 4.245 4.075 4.206 206,667 +0.20(+4.99%)
Nov 01, 2010 4.232 4.267 3.936 4.006 102,616 -0.22(-5.25%)
Oct 29, 2010 4.175 4.297 4.171 4.228 538,389 +0.01(+0.31%)
Oct 28, 2010 4.293 4.362 4.206 4.215 99,767 -0.04(-1.02%)
Oct 27, 2010 4.067 4.289 4.049 4.258 166,751 +0.17(+4.26%)
Oct 25, 2010 3.988 4.125 3.988 4.084 108,247 +0.16(+3.99%)
Oct 22, 2010 3.962 4.008 3.910 3.928 95,102 -0.00(-0.11%)
Oct 21, 2010 4.049 4.145 3.827 3.932 163,337 -0.09(-2.27%)
Oct 20, 2010 3.823 4.071 3.814 4.023 216,413 +0.23(+6.20%)
Oct 19, 2010 3.910 3.980 3.719 3.788 265,314 -0.22(-5.43%)
Oct 18, 2010 3.893 4.054 3.893 4.006 121,074 +0.13(+3.48%)
Oct 15, 2010 3.827 3.945 3.793 3.871 258,113 +0.12(+3.13%)
Oct 14, 2010 3.841 3.875 3.714 3.754 122,389 -0.08(-2.04%)
Oct 13, 2010 3.706 3.884 3.636 3.832 372,541 +0.15(+4.01%)
Oct 12, 2010 3.588 3.788 3.556 3.684 143,028 +0.07(+1.93%)
Oct 11, 2010 3.658 3.688 3.614 3.614 113,797 -0.12(-3.26%)
Oct 08, 2010 3.610 3.767 3.597 3.736 66,574 +0.12(+3.25%)
Oct 07, 2010 3.645 3.662 3.571 3.619 73,833 +0.02(+0.60%)
Oct 06, 2010 3.567 3.649 3.497 3.597 129,822 +0.03(+0.85%)
Oct 05, 2010 3.345 3.580 3.310 3.567 179,282 +0.29(+8.75%)
Oct 04, 2010 3.466 3.466 3.266 3.279 139,444 -0.19(-5.51%)
Oct 01, 2010 3.510 3.514 3.362 3.471 83,836 +0.00(+0.13%)
Sep 30, 2010 3.562 3.640 3.440 3.466 161,236 -0.06(-1.73%)
Sep 29, 2010 3.506 3.558 3.449 3.527 95,574 -0.00(-0.12%)
Sep 28, 2010 3.480 3.549 3.371 3.532 69,917 +0.07(+2.14%)
Sep 27, 2010 3.571 3.599 3.436 3.458 98,261 -0.10(-2.81%)
Sep 24, 2010 3.466 3.571 3.440 3.558 141,826 +0.17(+5.14%)
Sep 23, 2010 3.432 3.601 3.358 3.384 99,061 -0.10(-2.75%)
Sep 22, 2010 3.614 3.684 3.410 3.480 99,563 -0.17(-4.65%)
Sep 21, 2010 3.667 3.693 3.584 3.649 111,102 -0.01(-0.36%)
Sep 20, 2010 3.410 3.671 3.375 3.662 202,407 +0.25(+7.40%)
Sep 17, 2010 3.519 3.519 3.314 3.410 281,735 -0.10(-2.85%)
Sep 15, 2010 3.527 3.540 3.358 3.510 125,484 -0.05(-1.47%)
Sep 14, 2010 3.688 3.688 3.540 3.562 98,459 -0.13(-3.53%)
Sep 13, 2010 3.527 3.841 3.475 3.693 243,295 +0.23(+6.52%)
Sep 10, 2010 3.432 3.497 3.379 3.466 124,433 +0.11(+3.24%)
Sep 09, 2010 3.453 3.462 3.327 3.358 50,632 -0.02(-0.52%)
Sep 08, 2010 3.279 3.379 3.262 3.375 80,900 +0.10(+3.19%)
Sep 07, 2010 3.432 3.432 3.266 3.271 123,451 -0.17(-4.93%)
Sep 03, 2010 3.284 3.453 3.240 3.440 182,793 +0.23(+7.04%)
Sep 02, 2010 3.127 3.223 3.097 3.214 85,108 +0.07(+2.35%)
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.