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, 2012 10.60 10.66 10.27 10.46 357,558 -0.09(-0.89%)
Nov 29, 2012 10.44 10.72 10.20 10.55 279,116 +0.22(+2.08%)
Nov 28, 2012 10.08 10.37 9.945 10.34 185,282 +0.20(+1.99%)
Nov 27, 2012 10.12 10.27 9.959 10.13 371,190 +0.01(+0.07%)
Nov 26, 2012 10.31 10.89 10.09 10.13 321,247 -0.20(-1.89%)
Nov 23, 2012 10.01 10.32 10.01 10.32 93,843 +0.24(+2.33%)
Nov 21, 2012 10.13 10.30 10.03 10.09 291,747 +0.01(+0.13%)
Nov 20, 2012 10.11 10.13 9.932 10.07 154,467 -0.07(-0.73%)
Nov 19, 2012 10.21 10.52 10.01 10.15 254,970 +0.22(+2.24%)
Nov 16, 2012 9.844 10.01 9.622 9.925 251,489 +0.07(+0.68%)
Nov 15, 2012 10.10 10.10 9.696 9.858 334,152 -0.24(-2.33%)
Nov 14, 2012 10.50 10.50 10.05 10.09 263,326 -0.34(-3.22%)
Nov 13, 2012 10.44 10.52 9.872 10.43 555,205 -0.07(-0.70%)
Nov 12, 2012 10.49 10.66 10.34 10.50 265,200 +0.04(+0.39%)
Nov 09, 2012 10.10 10.64 9.831 10.46 302,972 +0.30(+2.98%)
Nov 08, 2012 10.46 10.66 10.16 10.16 519,099 -0.36(-3.39%)
Nov 07, 2012 10.44 10.61 10.31 10.52 294,569 -0.03(-0.32%)
Nov 06, 2012 10.63 10.76 10.52 10.55 302,831 -0.04(-0.41%)
Nov 05, 2012 10.41 10.65 10.37 10.59 356,302 +0.15(+1.45%)
Nov 02, 2012 10.23 10.60 10.08 10.44 566,084 +0.33(+3.25%)
Nov 01, 2012 9.831 10.27 9.353 10.11 680,355 -0.12(-1.18%)
Oct 31, 2012 9.367 10.89 9.105 10.23 847,005 +0.95(+10.29%)
Oct 26, 2012 9.589 9.279 9.279 9.279 375,654 -0.30(-3.09%)
Oct 25, 2012 9.743 9.791 9.522 9.575 306,313 -0.05(-0.49%)
Oct 24, 2012 9.743 9.770 9.448 9.622 537,077 +0.04(+0.42%)
Oct 23, 2012 9.609 9.757 9.353 9.582 970,556 -0.61(-6.00%)
Oct 19, 2012 10.07 10.32 9.965 10.19 540,124 +0.01(+0.07%)
Oct 18, 2012 10.08 10.25 9.522 10.19 1,120,751 +0.08(+0.80%)
Oct 17, 2012 9.078 10.17 9.078 10.11 978,978 +1.19(+13.35%)
Oct 16, 2012 8.876 9.004 8.816 8.916 172,267 +0.08(+0.91%)
Oct 15, 2012 8.694 8.849 8.573 8.836 192,874 +0.22(+2.50%)
Oct 12, 2012 8.634 8.748 8.489 8.621 288,714 -0.03(-0.39%)
Oct 11, 2012 8.621 8.735 8.573 8.654 229,586 +0.13(+1.58%)
Oct 10, 2012 8.412 8.600 8.304 8.520 424,746 +0.11(+1.28%)
Oct 09, 2012 8.412 8.473 8.311 8.412 309,287 -0.01(-0.08%)
Oct 08, 2012 8.432 8.479 8.325 8.419 148,872 -0.07(-0.87%)
Oct 05, 2012 8.473 8.688 8.439 8.493 253,190 +0.06(+0.72%)
Oct 04, 2012 8.251 8.533 8.230 8.432 492,972 +0.20(+2.37%)
Oct 03, 2012 8.022 8.257 7.914 8.237 419,877 +0.22(+2.68%)
Oct 02, 2012 8.022 8.116 7.746 8.022 525,880 +0.05(+0.68%)
Oct 01, 2012 8.217 8.244 7.807 7.968 505,398 -0.18(-2.23%)
Sep 28, 2012 8.264 8.325 8.123 8.150 309,894 -0.18(-2.18%)
Sep 27, 2012 8.170 8.694 8.083 8.331 429,078 +0.21(+2.57%)
Sep 26, 2012 8.331 8.405 8.049 8.123 345,792 -0.19(-2.27%)
Sep 25, 2012 8.587 8.760 8.264 8.311 670,745 -0.20(-2.29%)
Sep 24, 2012 8.735 8.809 8.358 8.506 618,290 -0.31(-3.51%)
Sep 21, 2012 8.977 9.199 8.809 8.816 1,046,777 -0.02(-0.18%)
Sep 20, 2012 8.506 8.910 8.446 8.831 1,221,696 +0.21(+2.45%)
Sep 19, 2012 8.325 8.634 8.316 8.621 862,878 +0.31(+3.72%)
Sep 18, 2012 8.164 8.320 8.133 8.312 678,767 +0.11(+1.38%)
Sep 17, 2012 8.133 8.216 8.090 8.199 655,171 -0.03(-0.32%)
Sep 14, 2012 8.220 8.246 8.155 8.225 671,499 +0.09(+1.12%)
Sep 13, 2012 8.220 8.311 7.977 8.133 668,248 -0.05(-0.64%)
Sep 12, 2012 8.286 8.286 8.117 8.186 595,043 -0.09(-1.10%)
Sep 11, 2012 8.368 8.473 8.255 8.277 454,890 -0.08(-0.99%)
Sep 10, 2012 8.360 8.455 8.251 8.360 300,522 -0.03(-0.31%)
Sep 07, 2012 8.429 8.621 8.360 8.386 597,620 +0.03(+0.31%)
Sep 06, 2012 8.025 8.381 7.868 8.360 1,339,493 +0.03(+0.42%)
Sep 05, 2012 8.103 8.473 8.051 8.325 1,446,579 +0.26(+3.18%)
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.