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 (%)
Aug 29, 2008 6.102 6.237 6.011 6.137 753,090 -0.32(-4.92%)
Aug 28, 2008 6.037 6.555 5.937 6.455 676,408 +0.42(+6.99%)
Aug 27, 2008 5.906 6.259 5.746 6.033 485,246 +0.10(+1.69%)
Aug 26, 2008 5.641 6.128 5.641 5.933 398,363 +0.31(+5.57%)
Aug 25, 2008 5.802 5.802 5.619 5.619 234,393 -0.20(-3.44%)
Aug 22, 2008 5.441 5.915 5.411 5.819 460,346 +0.49(+9.22%)
Aug 21, 2008 5.184 5.467 4.889 5.328 474,240 +0.09(+1.74%)
Aug 20, 2008 5.097 5.254 4.980 5.237 445,585 +0.15(+2.99%)
Aug 19, 2008 4.880 5.089 4.845 5.084 462,762 +0.14(+2.90%)
Aug 18, 2008 5.115 5.115 4.871 4.941 416,193 -0.18(-3.57%)
Aug 15, 2008 5.154 5.193 4.819 5.124 459,836 +0.05(+1.03%)
Aug 14, 2008 4.832 5.124 4.806 5.071 178,344 +0.20(+4.11%)
Aug 13, 2008 5.071 5.106 4.797 4.871 485,221 -0.21(-4.11%)
Aug 12, 2008 4.832 5.137 4.771 5.080 583,368 +0.25(+5.13%)
Aug 11, 2008 4.702 4.928 4.528 4.832 402,412 +0.11(+2.30%)
Aug 08, 2008 4.332 4.728 4.332 4.723 1,608,473 +0.41(+9.48%)
Aug 07, 2008 4.750 4.997 4.088 4.315 1,071,244 -0.93(-17.74%)
Aug 06, 2008 5.245 5.254 5.089 5.245 256,897 -0.06(-1.07%)
Aug 05, 2008 5.080 5.624 4.971 5.302 684,628 +0.28(+5.54%)
Aug 04, 2008 5.545 5.550 5.024 5.024 450,064 -0.51(-9.27%)
Aug 01, 2008 5.559 5.606 5.415 5.537 320,258 +0.00(+0.00%)
Jul 31, 2008 5.450 5.624 5.450 5.537 927,374 -0.01(-0.16%)
Jul 30, 2008 5.641 5.654 5.332 5.545 465,301 -0.03(-0.47%)
Jul 29, 2008 5.572 5.646 5.389 5.572 262,820 +0.24(+4.49%)
Jul 28, 2008 5.237 5.354 5.150 5.332 287,786 +0.06(+1.16%)
Jul 25, 2008 5.289 5.376 5.228 5.271 198,498 +0.05(+1.00%)
Jul 24, 2008 5.498 5.498 5.184 5.219 400,614 -0.27(-4.84%)
Jul 23, 2008 5.398 5.548 5.376 5.485 335,487 +0.09(+1.69%)
Jul 22, 2008 5.050 5.428 4.963 5.393 261,082 +0.27(+5.26%)
Jul 21, 2008 5.058 5.150 4.854 5.124 156,511 +0.08(+1.55%)
Jul 18, 2008 5.232 5.376 4.910 5.045 429,464 -0.22(-4.21%)
Jul 17, 2008 5.215 5.271 4.954 5.267 224,058 +0.09(+1.76%)
Jul 16, 2008 4.841 5.232 4.597 5.176 410,240 +0.37(+7.59%)
Jul 15, 2008 4.863 4.971 4.719 4.810 330,266 -0.10(-1.95%)
Jul 14, 2008 5.045 5.045 4.771 4.906 237,780 -0.05(-1.05%)
Jul 11, 2008 4.715 5.093 4.636 4.958 479,337 +0.19(+4.01%)
Jul 10, 2008 4.736 4.876 4.667 4.767 233,471 +0.03(+0.55%)
Jul 09, 2008 4.945 5.158 4.741 4.741 247,871 -0.19(-3.88%)
Jul 08, 2008 4.719 4.932 4.641 4.932 289,778 +0.23(+5.00%)
Jul 07, 2008 4.667 4.837 4.393 4.697 326,757 +0.04(+0.93%)
Jul 04, 2008 4.841 5.211 4.497 4.654 389,617 +0.00(+0.00%)
Jul 03, 2008 4.841 5.211 4.497 4.654 389,617 -0.17(-3.60%)
Jul 02, 2008 5.054 5.389 4.784 4.828 260,196 -0.23(-4.64%)
Jul 01, 2008 5.145 5.167 4.928 5.063 295,477 -0.17(-3.16%)
Jun 30, 2008 5.271 5.328 5.189 5.228 622,088 -0.04(-0.74%)
Jun 27, 2008 5.445 5.445 5.158 5.267 1,172,638 -0.22(-4.04%)
Jun 26, 2008 5.828 5.967 5.463 5.489 392,111 -0.43(-7.21%)
Jun 25, 2008 5.985 6.033 5.854 5.915 289,150 -0.06(-1.02%)
Jun 24, 2008 5.941 6.124 5.872 5.976 226,109 -0.02(-0.36%)
Jun 23, 2008 6.337 6.337 5.989 5.998 288,426 -0.30(-4.70%)
Jun 20, 2008 6.494 6.633 6.267 6.294 519,083 -0.25(-3.79%)
Jun 19, 2008 6.381 6.576 6.359 6.541 178,151 +0.16(+2.45%)
Jun 18, 2008 6.411 6.472 6.333 6.385 406,428 -0.03(-0.47%)
Jun 17, 2008 6.507 6.507 6.376 6.415 255,347 -0.08(-1.27%)
Jun 16, 2008 6.272 6.546 6.041 6.498 487,435 +0.21(+3.39%)
Jun 13, 2008 6.202 6.376 6.159 6.285 370,357 +0.14(+2.26%)
Jun 12, 2008 6.007 6.298 6.007 6.146 407,286 +0.20(+3.29%)
Jun 11, 2008 5.998 6.059 5.906 5.950 554,129 -0.13(-2.15%)
Jun 10, 2008 6.107 6.146 5.915 6.080 415,377 +0.05(+0.79%)
Jun 09, 2008 6.011 6.172 5.941 6.033 424,734 +0.06(+0.95%)
Jun 06, 2008 5.950 6.180 5.950 5.976 512,287 -0.03(-0.43%)
Jun 05, 2008 5.811 6.041 5.811 6.002 1,021,842 -0.22(-3.50%)
Jun 04, 2008 6.094 6.272 6.094 6.220 409,146 +0.12(+2.00%)
Jun 03, 2008 6.076 6.154 5.828 6.098 388,437 +0.03(+0.50%)
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.