Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

45.01 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2011 5.989 5.981 5.824 5.841 134,278 -0.15(-2.47%)
Dec 29, 2011 5.998 6.050 5.885 5.989 191,456 +0.00(+0.07%)
Dec 28, 2011 6.046 6.076 5.959 5.985 173,458 -0.09(-1.50%)
Dec 27, 2011 6.015 6.211 5.887 6.076 85,187 +0.02(+0.29%)
Dec 23, 2011 6.237 6.237 6.050 6.059 160,958 -0.09(-1.42%)
Dec 21, 2011 6.168 6.190 5.859 6.146 186,898 +0.00(+0.00%)
Dec 20, 2011 5.780 6.163 5.680 6.146 496,837 +0.54(+9.54%)
Dec 19, 2011 5.850 5.941 5.589 5.611 182,944 -0.17(-3.01%)
Dec 16, 2011 5.476 6.068 5.476 5.785 768,246 +0.54(+10.38%)
Dec 15, 2011 5.424 5.441 5.223 5.241 265,729 -0.08(-1.55%)
Dec 14, 2011 5.458 5.463 5.249 5.323 269,366 -0.20(-3.62%)
Dec 13, 2011 5.754 5.833 5.410 5.524 559,377 -0.14(-2.53%)
Dec 12, 2011 5.802 5.872 5.554 5.667 357,244 -0.25(-4.26%)
Dec 09, 2011 5.511 5.994 5.497 5.920 277,382 +0.41(+7.51%)
Dec 08, 2011 5.393 5.537 5.302 5.506 327,683 +0.03(+0.48%)
Dec 07, 2011 5.558 5.558 5.380 5.480 171,857 -0.13(-2.33%)
Dec 06, 2011 5.902 5.902 5.589 5.611 237,267 -0.28(-4.80%)
Dec 05, 2011 5.981 6.020 5.667 5.894 247,609 +0.10(+1.73%)
Dec 02, 2011 5.728 5.876 5.589 5.793 256,528 +0.21(+3.74%)
Dec 01, 2011 5.502 5.667 5.432 5.585 175,721 +0.05(+0.94%)
Nov 30, 2011 5.315 5.537 5.219 5.532 501,181 +0.59(+11.88%)
Nov 29, 2011 5.093 5.132 4.910 4.945 192,205 -0.17(-3.24%)
Nov 28, 2011 5.006 5.158 4.945 5.110 357,828 +0.39(+8.20%)
Nov 25, 2011 4.684 4.884 4.684 4.723 145,049 -0.01(-0.18%)
Nov 23, 2011 4.862 4.945 4.710 4.731 258,127 -0.22(-4.40%)
Nov 22, 2011 5.188 5.188 4.936 4.949 131,172 -0.23(-4.45%)
Nov 21, 2011 5.332 5.363 5.149 5.180 199,419 -0.33(-6.00%)
Nov 18, 2011 5.358 5.528 5.336 5.511 166,116 +0.17(+3.18%)
Nov 17, 2011 5.641 5.689 5.302 5.341 302,759 -0.32(-5.69%)
Nov 16, 2011 5.846 6.072 5.645 5.663 236,446 -0.32(-5.38%)
Nov 15, 2011 5.685 6.007 5.385 5.985 309,651 +0.22(+3.77%)
Nov 14, 2011 5.785 5.837 5.628 5.767 247,228 -0.07(-1.12%)
Nov 11, 2011 5.828 5.923 5.733 5.833 245,604 +0.10(+1.82%)
Nov 10, 2011 5.363 5.741 5.215 5.728 271,928 +0.51(+9.85%)
Nov 09, 2011 5.541 5.654 5.215 5.215 303,147 -0.59(-10.13%)
Nov 08, 2011 5.293 5.898 5.280 5.802 440,291 +0.57(+10.99%)
Nov 07, 2011 5.302 5.376 5.158 5.228 378,008 -0.07(-1.40%)
Nov 04, 2011 5.197 5.350 5.093 5.302 459,584 +0.00(+0.00%)
Nov 03, 2011 4.875 5.702 4.792 5.302 917,577 +0.58(+12.26%)
Nov 02, 2011 4.592 4.727 4.414 4.723 213,640 +0.28(+6.27%)
Nov 01, 2011 4.444 4.692 4.410 4.444 288,276 -0.33(-6.93%)
Oct 31, 2011 4.980 5.293 4.753 4.775 164,691 -0.34(-6.72%)
Oct 28, 2011 5.184 5.437 5.045 5.119 320,081 -0.12(-2.33%)
Oct 27, 2011 4.932 5.476 4.670 5.241 502,123 +0.58(+12.52%)
Oct 26, 2011 4.688 4.832 4.496 4.657 281,453 +0.10(+2.10%)
Oct 25, 2011 4.862 4.927 4.531 4.562 294,079 -0.37(-7.58%)
Oct 24, 2011 4.731 4.984 4.675 4.936 226,276 +0.23(+4.81%)
Oct 21, 2011 4.797 4.932 4.588 4.710 420,917 +0.06(+1.22%)
Oct 20, 2011 4.640 4.739 4.440 4.653 354,168 +0.01(+0.19%)
Oct 19, 2011 4.113 4.675 4.113 4.644 1,099,690 +0.57(+13.87%)
Oct 18, 2011 4.009 4.135 3.909 4.079 411,516 +0.12(+2.97%)
Oct 17, 2011 4.122 4.148 3.904 3.961 334,911 -0.23(-5.41%)
Oct 14, 2011 4.065 4.257 4.005 4.187 788,486 +0.20(+5.02%)
Oct 13, 2011 3.996 4.061 3.917 3.987 415,265 -0.07(-1.61%)
Oct 12, 2011 4.083 4.161 4.022 4.052 306,136 +0.04(+1.09%)
Oct 11, 2011 3.983 4.139 3.913 4.009 287,116 -0.03(-0.75%)
Oct 10, 2011 3.857 4.048 3.787 4.039 324,251 +0.31(+8.28%)
Oct 07, 2011 3.796 3.917 3.469 3.730 284,324 -0.04(-1.04%)
Oct 06, 2011 3.861 4.000 3.661 3.769 288,260 +0.00(+0.00%)
Oct 05, 2011 3.456 3.822 3.378 3.769 467,324 +0.31(+9.07%)
Oct 04, 2011 3.073 3.487 2.960 3.456 406,944 +0.34(+10.74%)
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.