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

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2007 11.46 11.59 11.36 11.36 197,733 -0.07(-0.65%)
May 30, 2007 11.39 11.52 11.31 11.43 189,658 -0.00(-0.04%)
May 29, 2007 11.55 11.60 11.24 11.44 305,851 -0.05(-0.45%)
May 25, 2007 11.49 11.63 11.44 11.49 205,545 +0.06(+0.49%)
May 24, 2007 11.49 11.83 11.43 11.43 589,479 -0.13(-1.13%)
May 23, 2007 11.59 11.76 11.52 11.56 406,663 -0.03(-0.23%)
May 22, 2007 11.48 11.67 11.31 11.59 663,505 +0.08(+0.72%)
May 21, 2007 11.36 11.65 11.27 11.51 150,404 +0.12(+1.03%)
May 18, 2007 11.50 11.50 11.13 11.39 672,916 -0.10(-0.83%)
May 17, 2007 11.74 11.82 11.42 11.49 354,393 -0.28(-2.40%)
May 16, 2007 11.40 11.92 11.39 11.77 522,458 +0.47(+4.12%)
May 15, 2007 11.34 11.52 11.28 11.30 373,640 -0.07(-0.61%)
May 14, 2007 11.55 11.75 11.33 11.37 589,801 -0.21(-1.80%)
May 11, 2007 11.53 12.29 11.28 11.58 1,305,300 +0.35(+3.10%)
May 10, 2007 10.88 11.80 10.83 11.23 1,885,290 +0.54(+5.00%)
May 09, 2007 10.85 10.87 10.59 10.70 670,354 -0.13(-1.17%)
May 08, 2007 10.73 10.83 10.56 10.83 299,990 +0.05(+0.48%)
May 07, 2007 10.70 10.78 10.64 10.77 418,474 +0.07(+0.65%)
May 04, 2007 10.48 10.76 10.32 10.70 492,309 +0.27(+2.58%)
May 03, 2007 10.23 10.54 10.22 10.43 317,922 +0.19(+1.82%)
May 02, 2007 10.44 10.57 10.23 10.25 877,335 -0.22(-2.08%)
May 01, 2007 10.16 10.55 10.16 10.46 648,443 +0.17(+1.69%)
Apr 30, 2007 10.16 10.43 10.13 10.29 840,235 +0.11(+1.07%)
Apr 27, 2007 10.14 10.19 10.04 10.18 229,668 -0.00(-0.04%)
Apr 26, 2007 10.16 10.22 10.03 10.19 717,391 +0.00(+0.00%)
Apr 25, 2007 10.09 10.19 10.06 10.19 303,455 +0.09(+0.90%)
Apr 24, 2007 10.16 10.17 9.964 10.10 197,958 -0.03(-0.34%)
Apr 23, 2007 10.17 10.25 10.10 10.13 482,593 -0.07(-0.73%)
Apr 20, 2007 10.15 10.24 10.09 10.20 321,336 +0.17(+1.69%)
Apr 19, 2007 9.947 10.16 9.899 10.03 244,008 +0.01(+0.13%)
Apr 18, 2007 9.973 10.09 9.964 10.02 249,547 -0.01(-0.09%)
Apr 17, 2007 10.19 10.26 9.969 10.03 854,807 -0.19(-1.87%)
Apr 16, 2007 10.37 10.37 10.09 10.22 485,423 -0.13(-1.26%)
Apr 13, 2007 10.07 10.39 10.06 10.35 569,524 +0.25(+2.50%)
Apr 12, 2007 10.07 10.11 9.938 10.10 435,752 +0.03(+0.26%)
Apr 11, 2007 10.05 10.19 9.943 10.07 778,342 +0.09(+0.87%)
Apr 10, 2007 9.857 10.09 9.830 9.986 1,652,322 +0.25(+2.59%)
Apr 09, 2007 9.804 10.16 9.647 9.734 2,227,427 +0.60(+6.57%)
Apr 05, 2007 8.890 9.155 8.816 9.134 1,252,240 +0.29(+3.30%)
Apr 04, 2007 9.225 9.356 8.816 8.842 2,595,619 -0.37(-3.97%)
Apr 03, 2007 9.364 9.486 9.190 9.208 1,925,307 -0.14(-1.53%)
Apr 02, 2007 9.390 9.573 9.229 9.351 711,601 +0.00(+0.00%)
Mar 30, 2007 9.290 9.386 9.242 9.351 501,814 +0.09(+0.94%)
Mar 29, 2007 9.612 9.612 9.229 9.264 630,427 -0.27(-2.87%)
Mar 28, 2007 9.704 9.725 9.486 9.538 741,930 -0.24(-2.49%)
Mar 27, 2007 9.873 9.934 9.690 9.782 237,665 -0.10(-0.97%)
Mar 26, 2007 9.891 10.08 9.843 9.877 405,835 +0.03(+0.26%)
Mar 23, 2007 9.790 9.964 9.790 9.851 105,577 +0.04(+0.44%)
Mar 22, 2007 9.925 9.991 9.760 9.808 157,612 -0.07(-0.66%)
Mar 21, 2007 9.830 10.07 9.821 9.873 594,969 +0.07(+0.71%)
Mar 20, 2007 9.860 9.882 9.569 9.804 703,016 -0.07(-0.70%)
Mar 19, 2007 9.843 9.988 9.756 9.873 561,576 +0.07(+0.67%)
Mar 16, 2007 9.751 9.864 9.682 9.808 2,014,225 +0.03(+0.31%)
Mar 15, 2007 9.877 10.07 9.764 9.777 1,252,010 -0.30(-3.02%)
Mar 14, 2007 10.21 10.31 9.904 10.08 667,883 -0.19(-1.82%)
Mar 13, 2007 10.51 10.46 10.22 10.27 310,024 -0.24(-2.28%)
Mar 12, 2007 10.53 10.57 10.46 10.51 170,225 -0.01(-0.08%)
Mar 09, 2007 10.67 10.67 10.45 10.52 202,409 -0.10(-0.90%)
Mar 08, 2007 10.66 10.78 10.61 10.61 459,918 +0.02(+0.16%)
Mar 07, 2007 10.59 10.75 10.55 10.60 573,440 -0.00(-0.04%)
Mar 06, 2007 10.62 10.79 10.55 10.60 365,085 -0.01(-0.12%)
Mar 05, 2007 10.88 10.93 10.61 10.61 400,492 -0.33(-3.02%)
Mar 02, 2007 11.23 11.33 10.94 10.94 398,298 -0.39(-3.45%)
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.