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, 2008 3.186 3.434 3.099 3.356 316,454 +0.20(+6.34%)
Dec 30, 2008 3.204 3.221 3.073 3.156 571,319 -0.06(-1.76%)
Dec 29, 2008 3.173 3.347 3.173 3.212 253,247 +0.04(+1.37%)
Dec 26, 2008 3.130 3.230 3.025 3.169 133,254 +0.06(+1.96%)
Dec 24, 2008 3.234 3.234 3.047 3.108 111,950 -0.03(-1.11%)
Dec 23, 2008 3.282 3.282 3.112 3.143 250,881 -0.05(-1.50%)
Dec 22, 2008 3.125 3.243 3.082 3.191 283,667 +0.09(+2.80%)
Dec 19, 2008 3.217 3.282 3.073 3.103 595,239 -0.05(-1.52%)
Dec 18, 2008 3.156 3.251 3.064 3.151 346,334 +0.01(+0.42%)
Dec 17, 2008 2.912 3.182 2.912 3.138 611,767 +0.15(+5.10%)
Dec 16, 2008 2.851 3.012 2.734 2.986 460,485 +0.19(+6.69%)
Dec 15, 2008 2.912 3.047 2.729 2.799 227,043 -0.08(-2.72%)
Dec 12, 2008 2.690 2.877 2.594 2.877 613,354 +0.10(+3.61%)
Dec 11, 2008 2.942 2.964 2.747 2.777 508,809 -0.23(-7.67%)
Dec 10, 2008 3.034 3.191 2.886 3.008 374,328 +0.03(+0.88%)
Dec 09, 2008 2.929 3.138 2.834 2.982 724,976 +0.04(+1.48%)
Dec 08, 2008 2.616 2.999 2.603 2.938 814,391 +0.40(+15.98%)
Dec 05, 2008 2.407 2.533 2.303 2.533 408,920 +0.07(+3.01%)
Dec 04, 2008 2.625 2.734 2.398 2.459 611,112 -0.20(-7.68%)
Dec 03, 2008 2.494 2.742 2.398 2.664 454,142 +0.05(+1.83%)
Dec 02, 2008 2.546 2.655 2.433 2.616 344,833 +0.13(+5.07%)
Dec 01, 2008 2.821 3.012 2.455 2.490 471,694 -0.44(-15.01%)
Nov 28, 2008 2.956 2.956 2.781 2.929 237,400 -0.07(-2.18%)
Nov 26, 2008 2.638 3.003 2.590 2.995 483,774 +0.30(+11.15%)
Nov 25, 2008 2.629 2.707 2.516 2.694 314,390 +0.10(+3.86%)
Nov 24, 2008 2.390 2.607 2.229 2.594 560,627 +0.24(+10.17%)
Nov 21, 2008 2.298 2.407 2.094 2.355 629,999 +0.10(+4.64%)
Nov 20, 2008 2.350 2.377 2.233 2.250 432,725 -0.12(-4.96%)
Nov 19, 2008 2.559 2.559 2.359 2.368 480,822 -0.20(-7.80%)
Nov 18, 2008 2.564 2.642 2.481 2.568 332,354 +0.01(+0.34%)
Nov 17, 2008 2.681 2.712 2.503 2.559 717,861 -0.15(-5.47%)
Nov 14, 2008 2.890 2.916 2.703 2.707 303,606 -0.25(-8.53%)
Nov 13, 2008 2.664 2.964 2.594 2.960 639,042 +0.31(+11.66%)
Nov 12, 2008 2.699 2.773 2.629 2.651 396,578 -0.09(-3.33%)
Nov 11, 2008 2.808 2.938 2.716 2.742 686,913 -0.08(-2.93%)
Nov 10, 2008 2.938 2.999 2.781 2.825 466,766 -0.04(-1.37%)
Nov 07, 2008 2.599 2.925 2.599 2.864 918,037 +0.30(+11.53%)
Nov 06, 2008 2.816 2.956 2.551 2.568 581,737 -0.01(-0.34%)
Nov 05, 2008 2.546 2.755 2.529 2.577 638,954 -0.04(-1.50%)
Nov 04, 2008 2.542 2.646 2.398 2.616 1,210,687 +0.12(+4.89%)
Nov 03, 2008 2.481 2.590 2.411 2.494 441,586 +0.01(+0.53%)
Oct 31, 2008 2.346 2.568 2.255 2.481 439,317 +0.09(+3.64%)
Oct 30, 2008 2.285 2.394 2.216 2.394 411,688 +0.18(+8.05%)
Oct 29, 2008 2.298 2.350 2.111 2.216 477,483 -0.05(-2.12%)
Oct 28, 2008 2.185 2.303 2.028 2.263 548,322 +0.23(+11.35%)
Oct 27, 2008 2.216 2.507 2.024 2.033 421,443 -0.30(-12.71%)
Oct 24, 2008 2.250 2.424 2.242 2.329 639,026 -0.08(-3.43%)
Oct 23, 2008 2.507 2.586 2.198 2.411 924,619 -0.09(-3.48%)
Oct 22, 2008 2.646 2.882 2.438 2.498 1,076,978 -0.24(-8.74%)
Oct 21, 2008 2.799 2.821 2.699 2.738 657,398 -0.11(-3.82%)
Oct 20, 2008 2.742 2.877 2.673 2.847 394,372 +0.17(+6.17%)
Oct 17, 2008 2.694 2.938 2.586 2.681 595,837 -0.03(-0.96%)
Oct 16, 2008 2.564 2.982 2.433 2.707 724,896 +0.18(+7.24%)
Oct 15, 2008 2.921 3.012 2.520 2.525 729,941 -0.40(-13.69%)
Oct 14, 2008 3.147 3.156 2.808 2.925 502,927 -0.10(-3.31%)
Oct 13, 2008 2.760 3.186 2.760 3.025 1,023,618 +0.32(+11.92%)
Oct 10, 2008 2.686 2.860 2.485 2.703 768,000 -0.13(-4.61%)
Oct 09, 2008 3.391 3.621 2.812 2.834 522,368 -0.49(-14.79%)
Oct 08, 2008 3.286 3.534 3.195 3.325 542,188 -0.02(-0.65%)
Oct 07, 2008 3.761 3.796 3.343 3.347 412,961 -0.40(-10.58%)
Oct 06, 2008 3.896 4.048 3.552 3.743 667,047 -0.27(-6.83%)
Oct 03, 2008 4.057 4.196 4.005 4.018 476,229 +0.06(+1.54%)
Oct 02, 2008 4.144 4.244 3.931 3.957 580,166 -0.25(-6.00%)
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.