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 29, 2011 5.154 5.424 5.137 5.219 156,396 -0.04(-0.83%)
Jul 28, 2011 5.245 5.467 4.880 5.263 289,030 +0.04(+0.83%)
Jul 27, 2011 5.611 5.624 5.154 5.219 349,917 -0.43(-7.69%)
Jul 26, 2011 5.737 5.737 5.559 5.654 180,937 -0.06(-1.07%)
Jul 25, 2011 5.815 5.972 5.698 5.715 207,633 -0.21(-3.52%)
Jul 22, 2011 5.750 6.024 5.441 5.924 389,074 +0.50(+9.13%)
Jul 21, 2011 5.376 5.524 5.293 5.428 895,300 +0.06(+1.13%)
Jul 20, 2011 5.354 5.458 5.302 5.367 373,575 -0.00(-0.08%)
Jul 19, 2011 5.372 5.415 5.306 5.372 354,704 +0.01(+0.24%)
Jul 18, 2011 5.493 5.493 5.345 5.358 302,253 -0.16(-2.92%)
Jul 15, 2011 5.663 5.667 5.376 5.519 332,457 -0.11(-2.01%)
Jul 14, 2011 6.015 6.015 5.606 5.632 492,658 -0.38(-6.30%)
Jul 13, 2011 5.985 6.215 5.937 6.011 319,280 +0.05(+0.88%)
Jul 12, 2011 5.915 6.033 5.915 5.959 219,809 -0.01(-0.22%)
Jul 11, 2011 6.094 6.161 5.898 5.972 250,041 -0.27(-4.39%)
Jul 08, 2011 6.194 6.356 6.120 6.246 150,340 -0.11(-1.71%)
Jul 07, 2011 6.302 6.485 6.285 6.354 235,163 +0.17(+2.81%)
Jul 06, 2011 6.207 6.307 6.091 6.180 111,245 -0.03(-0.49%)
Jul 05, 2011 6.346 6.415 6.154 6.211 169,832 -0.13(-1.99%)
Jul 01, 2011 6.115 6.415 6.050 6.337 214,684 +0.25(+4.15%)
Jun 30, 2011 5.667 6.146 5.667 6.085 246,480 +0.43(+7.62%)
Jun 29, 2011 5.702 5.763 5.619 5.654 1,154,769 -0.03(-0.46%)
Jun 28, 2011 5.632 5.733 5.537 5.680 1,156,555 +0.10(+1.79%)
Jun 27, 2011 5.567 5.650 5.480 5.580 153,214 +0.03(+0.55%)
Jun 24, 2011 5.715 5.715 5.489 5.550 1,093,900 -0.15(-2.67%)
Jun 23, 2011 6.011 6.011 5.454 5.702 129,794 -0.04(-0.68%)
Jun 22, 2011 5.893 5.998 5.741 5.741 200,027 -0.21(-3.58%)
Jun 21, 2011 5.785 6.015 5.698 5.954 337,757 +0.29(+5.07%)
Jun 20, 2011 5.591 5.672 5.372 5.667 532,397 +0.20(+3.74%)
Jun 17, 2011 5.654 5.654 5.393 5.463 343,109 -0.12(-2.10%)
Jun 16, 2011 5.480 5.681 5.406 5.580 383,363 +0.10(+1.91%)
Jun 15, 2011 5.611 5.728 5.393 5.476 169,855 -0.26(-4.55%)
Jun 14, 2011 5.550 5.746 5.385 5.737 502,384 +0.29(+5.35%)
Jun 13, 2011 5.528 5.615 5.429 5.445 334,752 -0.03(-0.48%)
Jun 10, 2011 5.445 5.680 5.402 5.472 381,314 -0.04(-0.79%)
Jun 09, 2011 5.476 5.572 5.424 5.515 243,360 +0.07(+1.36%)
Jun 08, 2011 5.559 5.632 5.411 5.441 352,474 -0.17(-3.10%)
Jun 07, 2011 5.698 5.746 5.611 5.615 190,125 +0.00(+0.00%)
Jun 06, 2011 5.733 5.754 5.589 5.615 216,581 -0.13(-2.27%)
Jun 03, 2011 5.711 5.833 5.624 5.746 263,546 +0.15(+2.72%)
May 24, 2011 5.750 5.867 5.589 5.593 406,509 -0.13(-2.21%)
May 23, 2011 5.928 6.050 5.715 5.719 419,819 -0.38(-6.21%)
May 20, 2011 6.124 6.189 6.059 6.098 182,151 -0.08(-1.30%)
May 19, 2011 6.228 6.263 6.048 6.178 188,318 +0.03(+0.53%)
May 18, 2011 6.120 6.154 6.024 6.146 126,835 +0.07(+1.22%)
May 17, 2011 6.033 6.094 6.007 6.072 344,233 -0.04(-0.71%)
May 16, 2011 6.294 6.333 6.085 6.115 225,265 -0.27(-4.29%)
May 13, 2011 6.563 6.602 6.372 6.389 239,210 -0.17(-2.59%)
May 12, 2011 6.450 6.609 6.307 6.559 675,573 +0.04(+0.60%)
May 11, 2011 7.055 7.116 6.398 6.520 823,516 -0.60(-8.43%)
May 10, 2011 7.046 7.142 6.972 7.120 241,192 +0.16(+2.28%)
May 09, 2011 6.911 7.068 6.837 6.961 251,083 +0.00(+0.00%)
May 06, 2011 7.072 7.107 6.913 6.961 568,133 -0.17(-2.35%)
May 05, 2011 7.468 7.524 6.911 7.129 1,072,081 -0.65(-8.33%)
May 04, 2011 7.968 7.968 7.651 7.777 213,434 -0.20(-2.56%)
May 03, 2011 8.255 8.273 7.820 7.981 327,042 -0.31(-3.72%)
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.