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

H&E Equip Services (NQ: HEES )

46.32 +2.08 (+4.70%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 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 (%)
Aug 31, 2010 3.001 3.018 2.871 2.949 179,650 -0.05(-1.74%)
Aug 30, 2010 3.323 3.379 2.992 3.001 235,970 -0.35(-10.51%)
Aug 27, 2010 3.227 3.384 3.130 3.353 155,416 +0.19(+5.91%)
Aug 26, 2010 3.201 3.292 3.123 3.166 44,560 -0.03(-0.82%)
Aug 25, 2010 3.071 3.206 3.071 3.192 104,025 +0.09(+2.80%)
Aug 24, 2010 3.027 3.214 3.027 3.105 152,188 +0.03(+1.13%)
Aug 23, 2010 3.284 3.306 3.062 3.071 172,274 -0.19(-5.87%)
Aug 20, 2010 3.271 3.349 3.245 3.262 235,306 -0.04(-1.19%)
Aug 19, 2010 3.601 3.601 3.253 3.301 296,751 -0.33(-9.10%)
Aug 18, 2010 3.680 3.719 3.580 3.632 97,011 -0.04(-1.18%)
Aug 17, 2010 3.567 3.712 3.567 3.675 177,633 +0.18(+5.10%)
Aug 16, 2010 3.466 3.575 3.423 3.497 101,998 -0.01(-0.25%)
Aug 13, 2010 3.636 3.688 3.493 3.506 109,403 -0.14(-3.82%)
Aug 12, 2010 3.553 3.671 3.549 3.645 107,635 -0.01(-0.24%)
Aug 11, 2010 3.736 3.801 3.623 3.653 213,480 -0.21(-5.41%)
Aug 10, 2010 3.880 3.923 3.771 3.862 121,612 -0.10(-2.52%)
Aug 09, 2010 3.767 3.975 3.714 3.962 101,517 +0.22(+5.93%)
Aug 06, 2010 3.653 3.758 3.640 3.740 94,679 -0.00(-0.12%)
Aug 05, 2010 3.784 3.784 3.632 3.745 149,213 -0.10(-2.49%)
Aug 04, 2010 3.849 3.875 3.771 3.841 82,068 +0.03(+0.91%)
Aug 03, 2010 3.793 3.880 3.740 3.806 90,929 -0.02(-0.57%)
Aug 02, 2010 3.862 3.880 3.732 3.827 203,600 +0.04(+1.15%)
Jul 30, 2010 3.754 3.862 3.719 3.784 156,267 -0.06(-1.58%)
Jul 29, 2010 3.941 3.958 3.745 3.845 58,196 -0.03(-0.79%)
Jul 28, 2010 4.032 4.032 3.867 3.875 148,130 -0.16(-3.99%)
Jul 27, 2010 4.115 4.115 3.984 4.036 143,001 -0.02(-0.54%)
Jul 26, 2010 4.271 4.271 4.010 4.058 492,075 -0.20(-4.80%)
Jul 23, 2010 3.971 4.275 3.954 4.262 174,249 +0.27(+6.75%)
Jul 22, 2010 3.841 4.014 3.793 3.993 224,093 +0.24(+6.37%)
Jul 21, 2010 3.749 3.858 3.693 3.754 256,904 +0.05(+1.29%)
Jul 20, 2010 3.553 3.706 3.549 3.706 101,034 +0.10(+2.77%)
Jul 19, 2010 3.584 3.658 3.545 3.606 70,602 +0.03(+0.85%)
Jul 16, 2010 3.671 3.697 3.497 3.575 258,842 -0.15(-3.97%)
Jul 15, 2010 3.862 3.897 3.693 3.723 126,509 -0.17(-4.36%)
Jul 14, 2010 3.932 3.971 3.867 3.893 86,172 -0.07(-1.86%)
Jul 13, 2010 3.845 3.971 3.745 3.967 262,539 +0.17(+4.59%)
Jul 12, 2010 3.797 3.841 3.775 3.793 253,943 -0.01(-0.34%)
Jul 09, 2010 3.553 3.814 3.553 3.806 323,736 +0.26(+7.23%)
Jul 08, 2010 3.571 3.658 3.506 3.549 204,446 +0.03(+0.74%)
Jul 07, 2010 3.288 3.527 3.288 3.523 227,960 +0.26(+8.00%)
Jul 06, 2010 3.314 3.397 3.219 3.262 201,400 -0.00(-0.13%)
Jul 02, 2010 3.288 3.288 3.132 3.266 172,525 +0.02(+0.67%)
Jul 01, 2010 3.279 3.332 3.132 3.245 232,395 -0.01(-0.40%)
Jun 30, 2010 3.414 3.480 3.240 3.258 317,331 -0.17(-4.83%)
Jun 29, 2010 3.562 3.601 3.379 3.423 346,227 -0.53(-13.52%)
Jun 25, 2010 3.710 3.962 3.688 3.958 427,689 +0.28(+7.56%)
Jun 24, 2010 3.675 3.775 3.653 3.680 99,296 -0.04(-1.05%)
Jun 23, 2010 3.658 3.767 3.614 3.719 115,622 +0.04(+1.18%)
Jun 22, 2010 3.875 3.941 3.662 3.675 195,452 -0.18(-4.74%)
Jun 21, 2010 3.975 3.975 3.814 3.858 177,190 -0.04(-1.00%)
Jun 18, 2010 3.923 4.067 3.788 3.897 451,363 +0.00(+0.11%)
Jun 17, 2010 3.988 3.988 3.780 3.893 218,942 -0.05(-1.21%)
Jun 16, 2010 4.075 4.088 3.910 3.941 213,201 -0.20(-4.83%)
Jun 15, 2010 4.136 4.175 4.041 4.141 445,066 +0.04(+1.06%)
Jun 14, 2010 4.136 4.173 4.036 4.097 359,702 -0.02(-0.53%)
Jun 11, 2010 4.036 4.149 4.036 4.119 156,626 +0.00(+0.11%)
Jun 10, 2010 4.036 4.115 3.980 4.115 277,654 +0.15(+3.73%)
Jun 09, 2010 4.032 4.084 3.906 3.967 502,573 +0.00(+0.00%)
Jun 08, 2010 3.897 4.054 3.814 3.967 224,065 -0.03(-0.76%)
Jun 07, 2010 4.202 4.332 3.984 3.997 536,343 -0.19(-4.47%)
Jun 04, 2010 4.275 4.402 4.097 4.184 555,382 -0.28(-6.24%)
Jun 03, 2010 4.393 4.519 4.332 4.462 366,768 +0.06(+1.38%)
Jun 02, 2010 4.210 4.406 4.006 4.402 224,585 +0.20(+4.87%)
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.