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 (%)
Dec 31, 2010 5.158 5.167 5.032 5.036 54,724 -0.13(-2.45%)
Dec 30, 2010 5.215 5.223 5.162 5.162 32,386 -0.08(-1.58%)
Dec 29, 2010 5.310 5.310 5.241 5.245 46,430 -0.04(-0.74%)
Dec 28, 2010 5.254 5.289 5.123 5.284 218,825 +0.06(+1.08%)
Dec 27, 2010 5.162 5.280 5.162 5.228 84,284 +0.05(+0.92%)
Dec 23, 2010 5.258 5.271 5.171 5.180 64,044 -0.09(-1.65%)
Dec 22, 2010 5.228 5.310 5.217 5.267 90,575 +0.04(+0.75%)
Dec 21, 2010 5.097 5.262 5.039 5.228 95,135 +0.18(+3.53%)
Dec 20, 2010 5.119 5.149 5.019 5.049 75,883 -0.02(-0.34%)
Dec 17, 2010 5.101 5.188 5.036 5.067 371,077 -0.02(-0.43%)
Dec 16, 2010 5.128 5.128 4.923 5.088 235,700 -0.03(-0.60%)
Dec 15, 2010 5.223 5.302 5.084 5.119 506,107 -0.10(-1.92%)
Dec 14, 2010 5.084 5.249 4.971 5.219 305,171 +0.18(+3.54%)
Dec 13, 2010 5.193 5.193 5.001 5.040 187,978 -0.13(-2.61%)
Dec 10, 2010 5.180 5.210 5.067 5.175 137,380 +0.02(+0.34%)
Dec 09, 2010 5.123 5.188 4.980 5.158 660,814 +0.11(+2.24%)
Dec 08, 2010 5.040 5.215 5.006 5.045 165,608 +0.05(+0.91%)
Dec 07, 2010 4.723 5.071 4.692 4.999 460,526 +0.37(+8.04%)
Dec 06, 2010 4.553 4.640 4.492 4.627 80,843 +0.05(+1.05%)
Dec 03, 2010 4.379 4.610 4.379 4.579 93,658 +0.15(+3.34%)
Dec 02, 2010 4.379 4.435 4.309 4.431 150,466 +0.07(+1.60%)
Dec 01, 2010 4.470 4.509 4.287 4.361 236,671 +0.03(+0.70%)
Nov 30, 2010 4.318 4.379 4.248 4.331 246,739 -0.07(-1.68%)
Nov 29, 2010 4.335 4.448 4.322 4.405 136,573 +0.05(+1.20%)
Nov 26, 2010 4.392 4.396 4.274 4.353 72,324 -0.09(-1.96%)
Nov 24, 2010 4.401 4.440 4.440 4.440 122,139 +0.10(+2.41%)
Nov 23, 2010 4.309 4.396 4.200 4.335 98,391 -0.06(-1.29%)
Nov 22, 2010 4.353 4.405 4.309 4.392 224,098 +0.03(+0.80%)
Nov 19, 2010 4.470 4.470 4.344 4.357 166,509 -0.11(-2.53%)
Nov 18, 2010 4.457 4.544 4.422 4.470 141,575 +0.10(+2.39%)
Nov 17, 2010 4.331 4.383 4.305 4.366 92,532 +0.04(+0.91%)
Nov 16, 2010 4.453 4.536 4.261 4.327 165,284 -0.20(-4.33%)
Nov 15, 2010 4.596 4.596 4.470 4.522 91,733 -0.02(-0.38%)
Nov 12, 2010 4.605 4.631 4.514 4.540 159,486 -0.12(-2.61%)
Nov 11, 2010 4.592 4.827 4.509 4.662 173,853 +0.00(+0.09%)
Nov 10, 2010 4.392 4.679 4.370 4.657 430,182 +0.29(+6.68%)
Nov 09, 2010 4.536 4.562 4.357 4.366 348,378 -0.03(-0.69%)
Nov 08, 2010 4.444 4.467 4.353 4.396 82,573 -0.08(-1.85%)
Nov 05, 2010 4.562 4.596 4.449 4.479 100,801 -0.07(-1.44%)
Nov 04, 2010 4.274 4.553 4.233 4.544 254,378 +0.37(+8.75%)
Nov 03, 2010 4.179 4.244 4.118 4.179 70,941 -0.03(-0.72%)
Nov 02, 2010 4.079 4.248 4.079 4.209 206,509 +0.20(+4.99%)
Nov 01, 2010 4.235 4.270 3.939 4.009 102,537 -0.22(-5.25%)
Oct 29, 2010 4.179 4.301 4.174 4.231 537,976 +0.01(+0.31%)
Oct 28, 2010 4.296 4.366 4.209 4.218 99,691 -0.04(-1.02%)
Oct 27, 2010 4.070 4.292 4.052 4.261 166,624 +0.17(+4.26%)
Oct 25, 2010 3.991 4.129 3.991 4.087 108,164 +0.16(+3.99%)
Oct 22, 2010 3.965 4.011 3.913 3.931 95,029 -0.00(-0.11%)
Oct 21, 2010 4.052 4.148 3.830 3.935 163,212 -0.09(-2.27%)
Oct 20, 2010 3.826 4.074 3.817 4.026 216,248 +0.24(+6.20%)
Oct 19, 2010 3.913 3.983 3.722 3.791 265,111 -0.22(-5.43%)
Oct 18, 2010 3.896 4.057 3.896 4.009 120,981 +0.13(+3.48%)
Oct 15, 2010 3.830 3.948 3.796 3.874 257,916 +0.12(+3.13%)
Oct 14, 2010 3.843 3.878 3.717 3.756 122,295 -0.08(-2.04%)
Oct 13, 2010 3.709 3.887 3.639 3.835 372,255 +0.15(+4.01%)
Oct 12, 2010 3.591 3.791 3.558 3.687 142,919 +0.07(+1.93%)
Oct 11, 2010 3.661 3.691 3.617 3.617 113,710 -0.12(-3.26%)
Oct 08, 2010 3.613 3.769 3.600 3.739 66,523 +0.12(+3.25%)
Oct 07, 2010 3.648 3.665 3.574 3.621 73,776 +0.02(+0.60%)
Oct 06, 2010 3.569 3.652 3.500 3.600 129,723 +0.03(+0.85%)
Oct 05, 2010 3.347 3.582 3.312 3.569 179,144 +0.29(+8.75%)
Oct 04, 2010 3.469 3.469 3.269 3.282 139,337 -0.19(-5.51%)
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.