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, 2007 8.275 8.375 8.166 8.218 1,160,303 -0.11(-1.36%)
Dec 28, 2007 8.375 8.501 8.314 8.331 968,612 -0.06(-0.67%)
Dec 27, 2007 8.536 8.618 8.379 8.388 408,782 -0.24(-2.73%)
Dec 26, 2007 8.544 8.758 8.436 8.623 406,976 +0.03(+0.35%)
Dec 24, 2007 8.444 8.597 8.423 8.592 152,789 +0.18(+2.17%)
Dec 21, 2007 8.497 8.623 8.392 8.409 944,128 +0.04(+0.47%)
Dec 20, 2007 8.214 8.370 8.096 8.370 926,794 +0.26(+3.22%)
Dec 19, 2007 8.074 8.179 8.048 8.109 462,387 +0.02(+0.22%)
Dec 18, 2007 8.174 8.205 8.031 8.092 682,024 +0.08(+0.98%)
Dec 17, 2007 8.044 8.161 7.935 8.013 354,786 -0.14(-1.76%)
Dec 14, 2007 8.083 8.279 7.944 8.157 499,890 -0.08(-1.00%)
Dec 13, 2007 8.127 8.335 8.040 8.240 740,390 +0.04(+0.53%)
Dec 12, 2007 8.022 8.318 7.944 8.196 851,396 +0.40(+5.14%)
Dec 11, 2007 7.909 8.309 7.778 7.796 690,373 -0.07(-0.83%)
Dec 10, 2007 7.574 7.987 7.574 7.861 528,180 +0.22(+2.91%)
Dec 07, 2007 7.526 7.665 7.382 7.639 421,698 +0.17(+2.21%)
Dec 06, 2007 7.212 7.487 7.104 7.474 678,787 +0.26(+3.62%)
Dec 05, 2007 7.321 7.374 7.182 7.212 764,138 +0.01(+0.18%)
Dec 04, 2007 7.300 7.469 7.173 7.199 401,265 -0.15(-2.07%)
Dec 03, 2007 7.582 7.582 7.343 7.352 476,190 -0.17(-2.20%)
Nov 30, 2007 7.504 7.630 7.424 7.517 510,522 +0.11(+1.47%)
Nov 29, 2007 7.278 7.408 7.212 7.408 393,669 +0.10(+1.37%)
Nov 28, 2007 7.030 7.330 6.960 7.308 651,636 +0.37(+5.33%)
Nov 27, 2007 6.925 7.095 6.694 6.938 789,586 +0.08(+1.21%)
Nov 26, 2007 7.099 7.156 6.834 6.856 315,121 -0.20(-2.90%)
Nov 23, 2007 6.990 7.178 6.895 7.060 208,946 +0.16(+2.33%)
Nov 21, 2007 7.008 7.143 6.877 6.899 512,436 -0.30(-4.11%)
Nov 20, 2007 7.387 7.700 7.021 7.195 984,457 -0.13(-1.84%)
Nov 19, 2007 7.783 8.118 7.247 7.330 1,379,039 -0.55(-7.01%)
Nov 16, 2007 8.009 8.161 7.739 7.883 792,814 -0.06(-0.77%)
Nov 15, 2007 8.005 8.318 7.883 7.944 842,383 -0.08(-1.03%)
Nov 14, 2007 8.627 8.692 7.844 8.026 1,241,047 -0.53(-6.16%)
Nov 13, 2007 8.357 8.592 8.357 8.553 751,010 +0.30(+3.69%)
Nov 12, 2007 8.140 8.614 8.140 8.248 1,041,807 +0.12(+1.45%)
Nov 09, 2007 7.212 8.444 7.082 8.131 2,065,369 +0.90(+12.46%)
Nov 08, 2007 7.835 7.835 6.681 7.230 3,652,675 +0.65(+9.85%)
Nov 07, 2007 6.856 6.921 6.529 6.581 601,808 -0.29(-4.18%)
Nov 06, 2007 7.012 7.108 6.712 6.869 660,201 -0.15(-2.11%)
Nov 05, 2007 7.104 7.226 6.969 7.017 355,379 -0.13(-1.89%)
Nov 02, 2007 7.400 7.539 7.112 7.152 477,911 -0.15(-2.03%)
Nov 01, 2007 7.526 7.761 7.269 7.300 505,983 -0.37(-4.88%)
Oct 31, 2007 7.530 7.739 7.482 7.674 422,164 +0.20(+2.74%)
Oct 30, 2007 7.404 7.522 7.282 7.469 319,916 -0.01(-0.17%)
Oct 29, 2007 7.530 7.778 7.430 7.482 339,607 +0.00(+0.06%)
Oct 26, 2007 7.574 7.670 7.382 7.478 735,783 +0.05(+0.70%)
Oct 25, 2007 7.778 7.874 7.356 7.426 476,567 -0.34(-4.43%)
Oct 24, 2007 8.122 8.253 7.504 7.770 582,084 -0.43(-5.25%)
Oct 23, 2007 8.240 8.240 7.865 8.201 339,701 +0.04(+0.53%)
Oct 22, 2007 7.831 8.218 7.687 8.157 255,931 +0.21(+2.68%)
Oct 19, 2007 8.201 8.240 7.896 7.944 336,308 -0.30(-3.69%)
Oct 18, 2007 8.305 8.305 8.061 8.248 290,199 -0.09(-1.10%)
Oct 17, 2007 8.562 8.562 8.074 8.340 838,356 -0.11(-1.29%)
Oct 16, 2007 8.527 8.684 8.440 8.449 205,491 -0.12(-1.37%)
Oct 15, 2007 8.666 8.671 8.444 8.566 261,948 -0.13(-1.45%)
Oct 12, 2007 8.488 8.806 8.327 8.692 358,280 +0.20(+2.36%)
Oct 11, 2007 8.436 8.531 8.366 8.492 544,039 +0.12(+1.40%)
Oct 10, 2007 8.375 8.436 8.135 8.375 754,865 -0.01(-0.10%)
Oct 09, 2007 8.118 8.449 8.087 8.383 579,385 +0.27(+3.38%)
Oct 08, 2007 8.135 8.187 8.061 8.109 433,157 -0.04(-0.48%)
Oct 05, 2007 7.826 8.205 7.713 8.148 578,110 +0.42(+5.46%)
Oct 04, 2007 7.674 7.857 7.539 7.726 446,285 +0.10(+1.25%)
Oct 03, 2007 7.713 7.865 7.569 7.630 330,635 -0.14(-1.85%)
Oct 02, 2007 7.818 7.918 7.617 7.774 384,121 -0.05(-0.61%)
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.