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

H&E Equip Services (NQ: HEES )

45.00 +0.76 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2011 6.885 7.037 6.668 6.820 248,503 +0.02(+0.26%)
Feb 25, 2011 6.572 6.820 6.572 6.802 336,078 +0.26(+3.99%)
Feb 24, 2011 6.498 6.628 6.341 6.541 288,738 +0.08(+1.28%)
Feb 23, 2011 6.655 6.694 6.411 6.459 302,568 -0.18(-2.69%)
Feb 22, 2011 6.615 6.807 6.559 6.637 597,197 -0.07(-1.04%)
Feb 18, 2011 6.772 6.811 6.546 6.707 489,253 -0.01(-0.19%)
Feb 17, 2011 6.659 6.807 6.659 6.720 259,826 +0.07(+0.98%)
Feb 16, 2011 6.742 6.759 6.589 6.655 278,486 -0.05(-0.81%)
Feb 15, 2011 6.846 6.928 6.637 6.709 486,058 -0.15(-2.25%)
Feb 14, 2011 6.241 6.937 6.233 6.863 1,030,023 +0.66(+10.66%)
Feb 11, 2011 6.076 6.241 6.076 6.202 184,968 +0.07(+1.13%)
Feb 10, 2011 5.889 6.141 5.789 6.133 204,559 +0.17(+2.92%)
Feb 09, 2011 6.076 6.133 5.872 5.959 240,203 -0.17(-2.77%)
Feb 08, 2011 6.133 6.215 6.041 6.128 226,714 +0.04(+0.64%)
Feb 07, 2011 5.754 6.198 5.754 6.089 390,741 +0.34(+5.90%)
Feb 04, 2011 5.650 5.793 5.619 5.750 324,309 +0.11(+1.93%)
Feb 03, 2011 5.632 5.767 5.506 5.641 479,958 -0.02(-0.31%)
Feb 02, 2011 5.528 5.872 5.528 5.659 820,334 +0.12(+2.12%)
Feb 01, 2011 5.128 5.567 5.128 5.541 827,178 +0.49(+9.64%)
Jan 31, 2011 5.198 5.271 5.045 5.054 158,509 -0.12(-2.27%)
Jan 28, 2011 5.372 5.406 5.093 5.171 257,568 -0.22(-4.11%)
Jan 27, 2011 5.402 5.493 5.372 5.393 130,585 -0.00(-0.08%)
Jan 26, 2011 5.058 5.441 5.045 5.398 225,511 +0.35(+6.98%)
Jan 25, 2011 5.071 5.115 4.919 5.045 104,115 -0.07(-1.36%)
Jan 24, 2011 5.028 5.198 5.028 5.115 70,729 +0.08(+1.64%)
Jan 21, 2011 5.298 5.298 5.015 5.032 140,007 -0.20(-3.90%)
Jan 20, 2011 5.293 5.328 5.224 5.237 72,616 -0.09(-1.71%)
Jan 19, 2011 5.485 5.485 5.324 5.328 240,617 -0.14(-2.62%)
Jan 18, 2011 5.415 5.550 5.337 5.472 159,001 +0.03(+0.64%)
Jan 14, 2011 5.424 5.441 5.406 5.437 198,728 +0.02(+0.40%)
Jan 13, 2011 5.311 5.506 5.306 5.415 213,843 +0.13(+2.38%)
Jan 12, 2011 5.363 5.441 5.250 5.289 133,834 +0.01(+0.16%)
Jan 11, 2011 5.432 5.480 5.254 5.280 155,101 -0.12(-2.18%)
Jan 10, 2011 5.398 5.454 5.376 5.398 224,718 -0.04(-0.80%)
Jan 07, 2011 5.180 5.619 5.180 5.441 572,070 +0.29(+5.66%)
Jan 06, 2011 5.211 5.219 5.102 5.150 109,645 -0.07(-1.42%)
Jan 05, 2011 5.019 5.237 4.976 5.224 171,807 +0.20(+4.07%)
Jan 04, 2011 5.245 5.245 4.784 5.019 122,902 -0.19(-3.59%)
Jan 03, 2011 5.111 5.245 5.080 5.206 79,344 +0.17(+3.46%)
Dec 31, 2010 5.154 5.163 5.028 5.032 54,766 -0.13(-2.45%)
Dec 30, 2010 5.211 5.219 5.158 5.158 32,411 -0.08(-1.58%)
Dec 29, 2010 5.306 5.306 5.237 5.241 46,466 -0.04(-0.74%)
Dec 28, 2010 5.250 5.285 5.119 5.280 218,993 +0.06(+1.08%)
Dec 27, 2010 5.158 5.276 5.158 5.224 84,349 +0.05(+0.92%)
Dec 23, 2010 5.254 5.267 5.167 5.176 64,093 -0.09(-1.65%)
Dec 22, 2010 5.224 5.306 5.213 5.263 90,644 +0.04(+0.75%)
Dec 21, 2010 5.093 5.258 5.035 5.224 95,208 +0.18(+3.53%)
Dec 20, 2010 5.115 5.145 5.015 5.045 75,941 -0.02(-0.34%)
Dec 17, 2010 5.097 5.184 5.032 5.063 371,361 -0.02(-0.43%)
Dec 16, 2010 5.124 5.124 4.919 5.084 235,880 -0.03(-0.60%)
Dec 15, 2010 5.219 5.298 5.080 5.115 506,495 -0.10(-1.92%)
Dec 14, 2010 5.080 5.245 4.967 5.215 305,405 +0.18(+3.54%)
Dec 13, 2010 5.189 5.189 4.997 5.037 188,122 -0.13(-2.61%)
Dec 10, 2010 5.176 5.206 5.063 5.171 137,485 +0.02(+0.34%)
Dec 09, 2010 5.119 5.184 4.976 5.154 661,321 +0.11(+2.24%)
Dec 08, 2010 5.037 5.211 5.002 5.041 165,735 +0.05(+0.91%)
Dec 07, 2010 4.719 5.067 4.689 4.995 460,879 +0.37(+8.04%)
Dec 06, 2010 4.549 4.636 4.489 4.623 80,905 +0.05(+1.05%)
Dec 03, 2010 4.375 4.606 4.375 4.576 93,730 +0.15(+3.34%)
Dec 02, 2010 4.375 4.432 4.306 4.428 150,581 +0.07(+1.60%)
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.