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

H&E Equip Services (NQ: HEES )

48.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 26, 2010 4.396 4.440 4.234 4.251 126,045 -0.15(-3.48%)
Feb 25, 2010 4.422 4.462 4.361 4.405 71,844 -0.10(-2.14%)
Feb 24, 2010 4.532 4.619 4.453 4.501 97,084 -0.02(-0.39%)
Feb 23, 2010 4.812 4.812 4.497 4.518 87,094 -0.32(-6.52%)
Feb 22, 2010 4.842 4.913 4.812 4.834 102,202 +0.02(+0.46%)
Feb 19, 2010 4.794 4.969 4.790 4.812 135,484 +0.02(+0.37%)
Feb 18, 2010 4.724 4.816 4.711 4.794 56,578 +0.08(+1.67%)
Feb 17, 2010 4.777 4.777 4.637 4.715 62,219 -0.03(-0.65%)
Feb 16, 2010 4.645 4.777 4.540 4.746 97,299 +0.16(+3.44%)
Feb 12, 2010 4.615 4.589 4.589 4.589 145,945 -0.09(-1.96%)
Feb 11, 2010 4.265 4.698 4.265 4.680 128,799 +0.39(+9.08%)
Feb 10, 2010 4.124 4.295 4.081 4.291 98,502 +0.14(+3.27%)
Feb 09, 2010 4.072 4.155 4.041 4.155 76,081 +0.15(+3.72%)
Feb 08, 2010 4.085 4.190 4.006 4.006 136,781 -0.18(-4.39%)
Feb 05, 2010 4.024 4.190 3.997 4.190 113,480 +0.17(+4.25%)
Feb 04, 2010 4.229 4.348 4.011 4.019 158,559 -0.26(-6.04%)
Feb 03, 2010 4.181 4.365 4.181 4.278 126,645 +0.07(+1.56%)
Feb 02, 2010 4.356 4.418 4.212 4.212 201,283 -0.15(-3.41%)
Feb 01, 2010 4.663 4.672 4.339 4.361 105,226 -0.28(-6.13%)
Jan 29, 2010 4.466 4.790 4.466 4.645 262,415 +0.21(+4.74%)
Jan 28, 2010 4.475 4.475 4.286 4.435 136,003 -0.02(-0.39%)
Jan 27, 2010 4.229 4.470 4.229 4.453 87,731 +0.20(+4.74%)
Jan 26, 2010 4.448 4.558 4.251 4.251 101,618 -0.23(-5.08%)
Jan 25, 2010 4.444 4.523 4.330 4.479 102,106 +0.07(+1.69%)
Jan 22, 2010 4.711 4.794 4.387 4.405 171,804 -0.31(-6.51%)
Jan 21, 2010 4.934 4.956 4.702 4.711 139,141 -0.23(-4.61%)
Jan 20, 2010 5.000 5.018 4.816 4.939 117,340 -0.12(-2.34%)
Jan 19, 2010 4.873 5.075 4.873 5.057 171,260 +0.21(+4.24%)
Jan 15, 2010 4.930 4.851 4.851 4.851 222,686 -0.06(-1.16%)
Jan 14, 2010 4.777 4.930 4.777 4.908 121,719 +0.10(+2.09%)
Jan 13, 2010 4.733 4.816 4.724 4.807 81,925 +0.11(+2.23%)
Jan 12, 2010 4.724 4.786 4.672 4.702 135,564 -0.07(-1.56%)
Jan 11, 2010 4.816 4.816 4.707 4.777 175,047 -0.04(-0.82%)
Jan 08, 2010 4.729 4.851 4.619 4.816 359,041 +0.07(+1.38%)
Jan 07, 2010 4.628 4.755 4.610 4.751 157,314 +0.11(+2.36%)
Jan 06, 2010 4.624 4.742 4.602 4.641 186,339 +0.03(+0.57%)
Jan 05, 2010 4.720 4.772 4.593 4.615 184,128 -0.13(-2.68%)
Jan 04, 2010 4.667 4.751 4.654 4.742 191,628 +0.14(+3.14%)
Dec 31, 2009 4.667 4.597 4.597 4.597 169,469 -0.06(-1.32%)
Dec 30, 2009 4.650 4.781 4.584 4.659 215,745 +0.00(+0.00%)
Dec 29, 2009 4.794 4.794 4.602 4.659 177,769 -0.14(-2.83%)
Dec 28, 2009 4.816 4.834 4.715 4.794 346,237 +0.01(+0.18%)
Dec 24, 2009 4.816 4.816 4.759 4.786 42,963 -0.02(-0.46%)
Dec 23, 2009 4.772 4.816 4.650 4.807 156,101 +0.08(+1.76%)
Dec 22, 2009 4.803 4.803 4.702 4.724 153,897 -0.08(-1.73%)
Dec 21, 2009 4.860 4.952 4.746 4.807 250,897 -0.01(-0.18%)
Dec 18, 2009 4.829 4.834 4.624 4.816 665,765 +0.06(+1.20%)
Dec 17, 2009 4.838 4.904 4.698 4.759 203,839 -0.11(-2.16%)
Dec 16, 2009 4.921 4.932 4.755 4.864 278,759 +0.00(+0.00%)
Dec 15, 2009 5.035 5.035 4.864 4.864 583,650 -0.18(-3.48%)
Dec 14, 2009 5.114 5.166 4.930 5.039 211,291 +0.11(+2.13%)
Dec 11, 2009 4.860 5.075 4.777 4.934 195,630 +0.11(+2.27%)
Dec 10, 2009 4.886 5.022 4.799 4.825 224,193 -0.03(-0.54%)
Dec 09, 2009 4.772 4.961 4.589 4.851 234,647 +0.10(+2.03%)
Dec 08, 2009 4.864 4.882 4.733 4.755 168,704 -0.13(-2.69%)
Dec 07, 2009 4.737 4.969 4.586 4.886 244,747 +0.14(+2.86%)
Dec 04, 2009 4.589 4.851 4.589 4.751 227,018 +0.27(+5.96%)
Dec 03, 2009 4.505 4.685 4.387 4.483 324,411 +0.01(+0.20%)
Dec 02, 2009 4.278 4.549 4.278 4.475 146,689 +0.20(+4.71%)
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.