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 30, 2008 5.994 6.146 5.841 6.116 680,050 +0.13(+2.11%)
May 29, 2008 5.841 6.050 5.759 5.989 525,998 +0.12(+2.08%)
May 28, 2008 5.824 5.894 5.598 5.867 337,587 +0.15(+2.59%)
May 27, 2008 5.624 5.724 5.528 5.719 368,715 +0.11(+2.02%)
May 26, 2008 5.654 5.654 5.476 5.606 579,759 +0.00(+0.00%)
May 23, 2008 5.654 5.654 5.476 5.606 579,759 -0.07(-1.15%)
May 22, 2008 5.567 5.672 5.511 5.672 422,240 +0.10(+1.88%)
May 21, 2008 5.693 5.780 5.537 5.567 367,734 -0.10(-1.84%)
May 20, 2008 5.854 5.933 5.572 5.672 767,203 -0.19(-3.27%)
May 19, 2008 5.876 6.011 5.746 5.863 398,616 -0.00(-0.07%)
May 16, 2008 5.894 5.902 5.654 5.867 750,645 +0.01(+0.22%)
May 15, 2008 5.654 5.854 5.532 5.854 806,906 +0.20(+3.46%)
May 14, 2008 5.672 5.702 5.628 5.659 515,140 +0.00(+0.00%)
May 13, 2008 5.841 5.841 5.637 5.659 413,666 -0.19(-3.20%)
May 12, 2008 5.850 5.911 5.789 5.846 456,177 +0.02(+0.30%)
May 09, 2008 6.072 6.072 5.637 5.828 486,237 -0.26(-4.29%)
May 08, 2008 6.433 6.442 6.059 6.089 555,816 -0.03(-0.57%)
May 07, 2008 6.390 6.390 6.020 6.124 359,427 -0.26(-4.09%)
May 06, 2008 6.159 6.451 6.089 6.385 451,190 +0.17(+2.66%)
May 05, 2008 6.076 6.220 6.072 6.220 457,172 +0.17(+2.73%)
May 02, 2008 5.937 6.068 5.907 6.055 618,648 +0.16(+2.73%)
May 01, 2008 5.689 5.920 5.650 5.894 503,667 +0.19(+3.28%)
Apr 30, 2008 5.876 5.985 5.593 5.706 608,057 -0.17(-2.96%)
Apr 29, 2008 5.759 5.885 5.672 5.881 361,046 +0.10(+1.81%)
Apr 28, 2008 5.776 5.876 5.733 5.776 230,193 -0.02(-0.30%)
Apr 25, 2008 5.789 5.815 5.645 5.793 229,956 +0.04(+0.68%)
Apr 24, 2008 5.672 5.850 5.506 5.754 191,162 +0.09(+1.61%)
Apr 23, 2008 5.593 5.667 5.480 5.663 239,562 +0.10(+1.72%)
Apr 22, 2008 5.715 5.746 5.463 5.567 498,121 -0.19(-3.25%)
Apr 21, 2008 5.759 5.798 5.593 5.754 260,964 -0.03(-0.53%)
Apr 18, 2008 5.841 5.867 5.541 5.785 213,720 +0.04(+0.68%)
Apr 17, 2008 5.776 5.867 5.637 5.746 362,769 -0.04(-0.75%)
Apr 16, 2008 5.706 5.850 5.654 5.789 339,076 +0.15(+2.62%)
Apr 15, 2008 5.685 5.719 5.594 5.641 265,975 -0.02(-0.31%)
Apr 14, 2008 5.689 5.733 5.550 5.659 268,118 -0.04(-0.76%)
Apr 11, 2008 5.711 5.724 5.619 5.702 225,164 -0.09(-1.50%)
Apr 10, 2008 5.672 5.859 5.611 5.789 220,351 +0.10(+1.84%)
Apr 09, 2008 5.802 5.802 5.632 5.685 288,997 -0.10(-1.73%)
Apr 08, 2008 5.728 5.828 5.689 5.785 150,696 -0.01(-0.23%)
Apr 07, 2008 5.719 5.824 5.645 5.798 243,054 +0.16(+2.78%)
Apr 04, 2008 5.733 5.767 5.519 5.641 232,869 -0.07(-1.29%)
Apr 03, 2008 5.589 5.754 5.550 5.715 255,372 +0.07(+1.16%)
Apr 02, 2008 5.598 5.672 5.428 5.650 1,689,513 +0.03(+0.62%)
Apr 01, 2008 5.532 5.650 5.428 5.615 446,294 +0.14(+2.63%)
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%)
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.