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 (%)
Jul 30, 2010 3.756 3.865 3.722 3.787 156,147 -0.06(-1.58%)
Jul 29, 2010 3.944 3.961 3.748 3.848 58,151 -0.03(-0.79%)
Jul 28, 2010 4.035 4.035 3.870 3.878 148,017 -0.16(-3.99%)
Jul 27, 2010 4.118 4.118 3.987 4.039 142,891 -0.02(-0.54%)
Jul 26, 2010 4.274 4.274 4.013 4.061 491,697 -0.20(-4.80%)
Jul 23, 2010 3.974 4.279 3.957 4.266 174,115 +0.27(+6.75%)
Jul 22, 2010 3.843 4.018 3.796 3.996 223,921 +0.24(+6.37%)
Jul 21, 2010 3.752 3.861 3.695 3.756 256,707 +0.05(+1.29%)
Jul 20, 2010 3.556 3.709 3.552 3.709 100,957 +0.10(+2.77%)
Jul 19, 2010 3.587 3.661 3.547 3.608 70,548 +0.03(+0.85%)
Jul 16, 2010 3.674 3.700 3.500 3.578 258,644 -0.15(-3.97%)
Jul 15, 2010 3.865 3.900 3.695 3.726 126,412 -0.17(-4.36%)
Jul 14, 2010 3.935 3.974 3.870 3.896 86,106 -0.07(-1.86%)
Jul 13, 2010 3.848 3.974 3.748 3.970 262,338 +0.17(+4.59%)
Jul 12, 2010 3.800 3.843 3.778 3.796 253,748 -0.01(-0.34%)
Jul 09, 2010 3.556 3.817 3.556 3.809 323,488 +0.26(+7.23%)
Jul 08, 2010 3.574 3.661 3.508 3.552 204,290 +0.03(+0.74%)
Jul 07, 2010 3.291 3.530 3.291 3.526 227,785 +0.26(+8.00%)
Jul 06, 2010 3.317 3.399 3.221 3.265 201,245 -0.00(-0.13%)
Jul 02, 2010 3.291 3.291 3.134 3.269 172,392 +0.02(+0.67%)
Jul 01, 2010 3.282 3.334 3.134 3.247 232,217 -0.01(-0.40%)
Jun 30, 2010 3.417 3.482 3.243 3.260 317,088 -0.17(-4.83%)
Jun 29, 2010 3.565 3.604 3.382 3.426 345,961 -0.54(-13.52%)
Jun 25, 2010 3.713 3.965 3.691 3.961 427,361 +0.28(+7.57%)
Jun 24, 2010 3.678 3.778 3.656 3.682 99,220 -0.04(-1.05%)
Jun 23, 2010 3.661 3.769 3.617 3.722 115,534 +0.04(+1.18%)
Jun 22, 2010 3.878 3.944 3.665 3.678 195,302 -0.18(-4.73%)
Jun 21, 2010 3.978 3.978 3.817 3.861 177,054 -0.04(-1.00%)
Jun 18, 2010 3.926 4.070 3.791 3.900 451,017 +0.00(+0.11%)
Jun 17, 2010 3.991 3.991 3.783 3.896 218,775 -0.05(-1.21%)
Jun 16, 2010 4.079 4.092 3.913 3.944 213,038 -0.20(-4.83%)
Jun 15, 2010 4.139 4.179 4.044 4.144 444,725 +0.04(+1.06%)
Jun 14, 2010 4.139 4.176 4.039 4.100 359,427 -0.02(-0.53%)
Jun 11, 2010 4.039 4.153 4.039 4.122 156,506 +0.00(+0.11%)
Jun 10, 2010 4.039 4.118 3.983 4.118 277,441 +0.15(+3.73%)
Jun 09, 2010 4.035 4.087 3.909 3.970 502,187 +0.00(+0.00%)
Jun 08, 2010 3.900 4.057 3.817 3.970 223,893 -0.03(-0.76%)
Jun 07, 2010 4.205 4.335 3.987 4.000 535,932 -0.19(-4.47%)
Jun 04, 2010 4.279 4.405 4.100 4.187 554,957 -0.28(-6.24%)
Jun 03, 2010 4.396 4.522 4.335 4.466 366,486 +0.06(+1.38%)
Jun 02, 2010 4.213 4.409 4.009 4.405 224,413 +0.20(+4.87%)
Jun 01, 2010 4.287 4.329 4.157 4.200 249,289 -0.15(-3.40%)
May 28, 2010 4.605 4.610 4.318 4.348 189,005 -0.26(-5.58%)
May 27, 2010 4.457 4.623 4.292 4.605 215,885 +0.31(+7.19%)
May 26, 2010 4.357 4.488 4.274 4.296 657,683 -0.04(-0.90%)
May 25, 2010 4.292 4.479 4.200 4.335 126,198 -0.12(-2.64%)
May 24, 2010 4.496 4.601 4.414 4.453 122,605 -0.05(-1.16%)
May 21, 2010 4.501 4.636 4.401 4.505 307,599 -0.10(-2.17%)
May 20, 2010 4.575 4.840 4.570 4.605 272,272 -0.40(-8.00%)
May 19, 2010 4.862 5.027 4.753 5.006 269,793 +0.11(+2.31%)
May 18, 2010 5.193 5.193 4.858 4.892 159,191 -0.20(-4.01%)
May 17, 2010 5.241 5.276 4.919 5.097 197,606 -0.09(-1.68%)
May 14, 2010 5.315 5.315 5.062 5.184 266,370 -0.19(-3.56%)
May 13, 2010 5.380 5.445 5.289 5.376 170,083 -0.04(-0.72%)
May 12, 2010 5.193 5.445 5.171 5.415 358,537 +0.20(+3.93%)
May 11, 2010 5.088 5.319 4.988 5.210 159,419 +0.09(+1.70%)
May 10, 2010 5.010 5.158 4.914 5.123 370,360 +0.36(+7.49%)
May 07, 2010 4.788 4.984 4.692 4.766 322,496 -0.08(-1.62%)
May 06, 2010 4.766 5.271 4.623 4.845 261,938 -0.11(-2.28%)
May 05, 2010 5.067 5.249 4.949 4.958 167,719 -0.27(-5.24%)
May 04, 2010 5.336 5.341 5.119 5.232 214,350 -0.21(-3.92%)
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.