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 (%)
Mar 31, 2008 5.101 5.515 5.101 5.471 686,940 +0.40(+7.99%)
Mar 28, 2008 5.188 5.437 5.054 5.067 683,143 -0.35(-6.51%)
Mar 27, 2008 5.654 5.663 5.363 5.419 445,145 -0.25(-4.45%)
Mar 26, 2008 5.968 5.968 5.524 5.672 1,011,865 -0.31(-5.24%)
Mar 25, 2008 5.946 6.033 5.837 5.985 399,826 +0.05(+0.88%)
Mar 24, 2008 6.020 6.137 5.876 5.933 729,082 -0.01(-0.22%)
Mar 21, 2008 5.941 6.133 5.811 5.946 811,722 +0.00(+0.00%)
Mar 20, 2008 5.941 6.133 5.811 5.946 811,722 +0.14(+2.48%)
Mar 19, 2008 5.885 5.946 5.754 5.802 353,800 -0.03(-0.45%)
Mar 18, 2008 5.737 5.876 5.554 5.828 457,680 +0.27(+4.94%)
Mar 17, 2008 5.550 5.728 5.541 5.554 416,170 -0.24(-4.20%)
Mar 14, 2008 5.811 5.833 5.493 5.798 633,723 +0.05(+0.83%)
Mar 13, 2008 5.484 5.820 5.450 5.750 606,848 +0.19(+3.36%)
Mar 12, 2008 5.876 5.876 5.528 5.563 467,198 -0.26(-4.48%)
Mar 11, 2008 5.824 5.972 5.598 5.824 720,694 +0.00(+0.00%)
Mar 10, 2008 5.885 5.981 5.802 5.824 1,080,206 -0.22(-3.60%)
Mar 07, 2008 5.902 6.285 5.767 6.042 3,390,295 -0.45(-6.97%)
Mar 06, 2008 6.629 6.677 6.399 6.494 478,039 -0.21(-3.12%)
Mar 05, 2008 6.612 6.760 6.594 6.703 369,062 +0.11(+1.65%)
Mar 04, 2008 6.529 6.651 6.442 6.594 269,511 -0.02(-0.33%)
Mar 03, 2008 6.782 6.782 6.542 6.616 478,912 -0.17(-2.56%)
Feb 29, 2008 6.751 6.869 6.629 6.790 531,620 -0.09(-1.33%)
Feb 28, 2008 7.086 7.091 6.847 6.882 264,553 -0.27(-3.77%)
Feb 27, 2008 7.317 7.317 7.069 7.152 585,758 -0.26(-3.47%)
Feb 26, 2008 7.004 7.478 7.004 7.408 985,757 +0.34(+4.87%)
Feb 25, 2008 6.934 7.095 6.782 7.064 411,394 +0.15(+2.14%)
Feb 22, 2008 7.008 7.043 6.677 6.916 712,873 -0.09(-1.30%)
Feb 21, 2008 7.143 7.339 6.964 7.008 424,285 -0.07(-0.98%)
Feb 20, 2008 6.590 7.130 6.590 7.078 451,504 +0.40(+5.93%)
Feb 19, 2008 6.812 7.004 6.560 6.681 259,910 +0.00(+0.07%)
Feb 18, 2008 6.594 6.677 6.516 6.677 325,627 +0.00(+0.00%)
Feb 15, 2008 6.594 6.677 6.516 6.677 325,627 +0.03(+0.52%)
Feb 14, 2008 7.099 7.121 6.616 6.642 524,762 -0.43(-6.03%)
Feb 13, 2008 7.095 7.204 6.912 7.069 274,712 +0.06(+0.81%)
Feb 12, 2008 6.699 7.195 6.694 7.012 779,634 +0.39(+5.85%)
Feb 11, 2008 6.708 6.974 6.547 6.625 370,647 -0.10(-1.55%)
Feb 08, 2008 7.117 7.165 6.660 6.729 505,475 -0.45(-6.25%)
Feb 07, 2008 6.877 7.204 6.877 7.178 488,702 +0.24(+3.45%)
Feb 06, 2008 7.195 7.256 6.938 6.938 299,283 -0.18(-2.57%)
Feb 05, 2008 6.908 7.217 6.908 7.121 453,050 +0.06(+0.80%)
Feb 04, 2008 7.321 7.321 7.021 7.064 262,669 -0.29(-3.96%)
Feb 01, 2008 7.273 7.526 7.078 7.356 449,069 +0.13(+1.75%)
Jan 31, 2008 6.742 7.378 6.725 7.230 606,825 +0.36(+5.26%)
Jan 30, 2008 6.721 7.099 6.673 6.869 414,509 +0.08(+1.15%)
Jan 29, 2008 6.529 6.856 6.442 6.790 379,386 +0.32(+4.91%)
Jan 28, 2008 6.564 6.577 6.255 6.473 418,670 -0.09(-1.39%)
Jan 25, 2008 6.568 6.647 6.451 6.564 503,072 +0.15(+2.31%)
Jan 24, 2008 6.625 6.625 6.285 6.416 766,835 -0.18(-2.77%)
Jan 23, 2008 6.129 6.851 6.129 6.599 868,208 +0.32(+5.13%)
Jan 22, 2008 6.155 6.507 5.885 6.277 950,584 -0.16(-2.50%)
Jan 21, 2008 6.377 6.507 6.333 6.438 686,044 +0.00(+0.00%)
Jan 18, 2008 6.377 6.507 6.333 6.438 686,044 +0.10(+1.58%)
Jan 17, 2008 6.607 6.607 6.216 6.338 891,943 -0.17(-2.67%)
Jan 16, 2008 6.359 6.708 6.351 6.512 1,225,662 +0.07(+1.01%)
Jan 15, 2008 6.555 6.590 6.359 6.446 1,006,066 -0.21(-3.20%)
Jan 14, 2008 6.642 6.843 6.581 6.660 1,181,602 -0.00(-0.07%)
Jan 11, 2008 7.030 7.212 6.647 6.664 1,031,795 -0.42(-5.96%)
Jan 10, 2008 6.860 7.265 6.834 7.086 678,024 +0.12(+1.75%)
Jan 09, 2008 7.108 7.191 6.586 6.964 1,114,552 -0.18(-2.56%)
Jan 08, 2008 7.522 7.674 7.104 7.147 811,487 -0.34(-4.53%)
Jan 07, 2008 7.661 7.661 7.387 7.487 1,000,031 -0.07(-0.92%)
Jan 04, 2008 7.996 8.235 7.552 7.556 428,422 -0.54(-6.67%)
Jan 03, 2008 8.349 8.457 7.926 8.096 891,952 -0.17(-2.00%)
Jan 02, 2008 8.205 8.431 7.979 8.261 1,333,171 +0.04(+0.53%)
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.