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

H&E Equip Services (NQ: HEES )

46.85 +2.06 (+4.61%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 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 (%)
Apr 30, 2012 8.697 8.700 8.409 8.444 419,261 -0.26(-2.97%)
Apr 27, 2012 8.544 8.750 8.422 8.702 1,298,762 +0.23(+2.68%)
Apr 26, 2012 8.662 8.697 8.448 8.474 436,194 -0.24(-2.76%)
Apr 25, 2012 8.374 8.724 8.312 8.715 551,677 +0.53(+6.47%)
Apr 24, 2012 8.159 8.355 8.159 8.186 510,591 +0.07(+0.92%)
Apr 23, 2012 8.194 8.194 7.963 8.111 536,662 -0.32(-3.84%)
Apr 20, 2012 8.378 8.501 8.216 8.435 668,290 +0.18(+2.23%)
Apr 19, 2012 8.540 8.662 8.186 8.251 429,256 -0.31(-3.63%)
Apr 18, 2012 8.050 8.759 8.050 8.562 1,640,886 +0.69(+8.78%)
Apr 17, 2012 7.753 8.076 7.713 7.871 348,107 +0.21(+2.80%)
Apr 16, 2012 7.678 7.774 7.459 7.656 207,967 +0.04(+0.46%)
Apr 13, 2012 7.893 7.932 7.612 7.621 311,913 -0.33(-4.13%)
Apr 12, 2012 7.779 8.116 7.753 7.949 362,589 +0.19(+2.48%)
Apr 11, 2012 7.490 7.875 7.490 7.757 490,895 +0.35(+4.73%)
Apr 10, 2012 7.801 7.875 7.407 7.407 844,404 -0.40(-5.10%)
Apr 09, 2012 8.094 8.102 7.761 7.805 1,084,198 -0.53(-6.30%)
Apr 05, 2012 8.111 8.391 8.111 8.330 301,775 +0.15(+1.87%)
Apr 04, 2012 8.418 8.531 8.107 8.177 318,893 -0.40(-4.64%)
Apr 03, 2012 8.527 8.794 8.410 8.575 771,204 +0.05(+0.56%)
Apr 02, 2012 8.260 8.531 8.015 8.527 807,286 +0.25(+3.01%)
Mar 30, 2012 8.418 8.448 8.201 8.277 352,891 -0.04(-0.53%)
Mar 29, 2012 8.207 8.356 8.207 8.321 408,795 +0.02(+0.21%)
Mar 28, 2012 8.312 8.439 8.177 8.304 944,740 +0.00(+0.05%)
Mar 27, 2012 8.601 8.615 8.299 8.299 651,986 -0.31(-3.61%)
Mar 26, 2012 8.689 8.824 8.588 8.610 414,829 +0.04(+0.46%)
Mar 23, 2012 8.588 8.649 8.334 8.571 425,933 -0.01(-0.15%)
Mar 22, 2012 8.803 8.838 8.440 8.584 484,502 -0.34(-3.82%)
Mar 21, 2012 8.798 9.061 8.728 8.925 416,077 +0.14(+1.64%)
Mar 20, 2012 9.065 9.093 8.724 8.781 762,351 -0.34(-3.74%)
Mar 19, 2012 8.658 9.188 8.658 9.122 1,243,286 +0.43(+4.93%)
Mar 16, 2012 8.881 8.881 8.584 8.693 644,175 -0.14(-1.54%)
Mar 15, 2012 8.759 8.973 8.667 8.829 1,247,908 +0.10(+1.20%)
Mar 14, 2012 8.750 8.789 8.662 8.724 253,309 -0.02(-0.20%)
Mar 13, 2012 8.851 9.013 8.671 8.741 866,619 +0.04(+0.40%)
Mar 12, 2012 8.697 8.781 8.571 8.706 546,285 +0.03(+0.35%)
Mar 09, 2012 8.754 8.811 8.579 8.676 1,330,717 -0.10(-1.15%)
Mar 08, 2012 8.842 8.881 8.706 8.776 833,652 +0.03(+0.30%)
Mar 07, 2012 8.658 8.820 8.654 8.750 1,964,294 +0.12(+1.37%)
Mar 06, 2012 8.571 8.750 8.496 8.632 717,586 -0.11(-1.30%)
Mar 05, 2012 8.680 8.780 8.557 8.746 1,158,043 +0.12(+1.42%)
Mar 02, 2012 8.614 9.026 8.514 8.623 1,978,232 +0.10(+1.13%)
Mar 01, 2012 7.984 8.855 7.884 8.527 3,773,580 +0.96(+12.72%)
Feb 29, 2012 7.770 7.849 7.556 7.564 327,405 -0.18(-2.32%)
Feb 28, 2012 7.941 7.971 7.661 7.744 158,651 -0.19(-2.43%)
Feb 27, 2012 7.888 7.984 7.687 7.936 312,287 -0.07(-0.93%)
Feb 24, 2012 8.019 8.085 7.980 8.011 360,262 +0.01(+0.11%)
Feb 23, 2012 8.164 8.229 7.897 8.002 270,372 -0.15(-1.88%)
Feb 22, 2012 7.932 8.269 7.836 8.155 229,529 +0.17(+2.08%)
Feb 21, 2012 8.089 8.089 7.831 7.989 157,229 -0.08(-0.98%)
Feb 17, 2012 8.264 8.264 7.997 8.068 220,420 -0.13(-1.60%)
Feb 16, 2012 8.015 8.229 7.984 8.199 331,668 +0.21(+2.68%)
Feb 15, 2012 8.391 8.400 7.967 7.984 337,812 -0.22(-2.67%)
Feb 14, 2012 8.435 8.435 8.024 8.203 413,199 -0.33(-3.90%)
Feb 13, 2012 8.221 8.566 8.221 8.536 304,911 +0.48(+5.92%)
Feb 10, 2012 7.989 8.155 7.866 8.059 229,403 -0.05(-0.59%)
Feb 09, 2012 8.391 8.592 7.914 8.107 634,687 -0.25(-3.04%)
Feb 08, 2012 8.299 8.505 8.028 8.361 742,628 +0.49(+6.17%)
Feb 07, 2012 7.713 7.906 7.604 7.875 273,364 +0.23(+3.03%)
Feb 06, 2012 7.814 7.897 7.595 7.643 222,601 -0.23(-2.94%)
Feb 03, 2012 8.011 8.011 7.849 7.875 344,916 +0.09(+1.12%)
Feb 02, 2012 7.809 7.897 7.643 7.787 547,730 -0.02(-0.22%)
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.