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 31, 2009 4.489 4.536 4.345 4.358 370,706 -0.17(-3.65%)
Aug 28, 2009 4.532 4.580 4.410 4.523 343,831 -0.00(-0.10%)
Aug 27, 2009 4.489 4.545 4.341 4.528 378,300 +0.00(+0.10%)
Aug 26, 2009 4.484 4.571 4.362 4.523 359,557 +0.05(+1.07%)
Aug 25, 2009 4.449 4.589 4.289 4.476 562,176 +0.04(+0.88%)
Aug 24, 2009 4.610 4.654 4.423 4.436 672,966 -0.17(-3.77%)
Aug 21, 2009 4.545 4.645 4.367 4.610 440,656 +0.14(+3.11%)
Aug 20, 2009 4.402 4.476 4.336 4.471 322,035 +0.07(+1.58%)
Aug 19, 2009 4.349 4.462 4.328 4.402 239,269 +0.05(+1.20%)
Aug 18, 2009 4.384 4.432 4.341 4.349 271,764 -0.02(-0.40%)
Aug 17, 2009 4.349 4.397 4.341 4.367 244,849 -0.01(-0.30%)
Aug 14, 2009 4.462 4.576 4.332 4.380 225,874 -0.11(-2.52%)
Aug 13, 2009 4.597 4.602 4.449 4.493 207,980 -0.06(-1.34%)
Aug 12, 2009 4.380 4.641 4.359 4.554 259,852 +0.19(+4.39%)
Aug 11, 2009 4.441 4.528 4.328 4.362 425,635 -0.12(-2.72%)
Aug 10, 2009 4.549 4.623 4.423 4.484 169,791 -0.09(-2.00%)
Aug 07, 2009 4.449 4.741 4.402 4.576 290,297 +0.23(+5.20%)
Aug 06, 2009 4.458 4.506 4.333 4.349 361,613 -0.01(-0.20%)
Aug 05, 2009 4.423 4.423 4.293 4.358 575,539 -0.42(-8.74%)
Aug 04, 2009 4.632 4.837 4.632 4.776 144,649 +0.09(+1.95%)
Aug 03, 2009 4.658 4.684 4.567 4.684 306,378 +0.06(+1.22%)
Jul 31, 2009 4.654 4.693 4.610 4.628 266,469 -0.06(-1.30%)
Jul 30, 2009 4.663 4.819 4.541 4.689 193,146 +0.10(+2.28%)
Jul 29, 2009 4.567 4.663 4.554 4.584 523,752 +0.00(+0.09%)
Jul 28, 2009 4.606 4.667 4.560 4.580 357,635 -0.08(-1.68%)
Jul 27, 2009 4.728 4.758 4.563 4.658 724,488 -0.06(-1.20%)
Jul 24, 2009 4.715 4.776 4.623 4.715 247,413 -0.03(-0.64%)
Jul 23, 2009 4.502 4.767 4.489 4.745 303,320 +0.23(+5.00%)
Jul 22, 2009 4.458 4.563 4.458 4.519 285,439 +0.05(+1.07%)
Jul 21, 2009 4.515 4.545 4.362 4.471 196,726 +0.00(+0.00%)
Jul 20, 2009 4.428 4.502 4.371 4.471 253,340 +0.10(+2.39%)
Jul 17, 2009 4.358 4.541 4.349 4.367 479,339 +0.02(+0.50%)
Jul 16, 2009 4.284 4.362 4.284 4.345 407,534 +0.02(+0.50%)
Jul 15, 2009 4.280 4.375 4.188 4.323 453,575 +0.13(+3.01%)
Jul 14, 2009 4.228 4.265 4.101 4.197 597,252 -0.02(-0.41%)
Jul 13, 2009 3.958 4.219 3.814 4.215 403,924 +0.27(+6.72%)
Jul 10, 2009 3.897 3.954 3.797 3.949 273,785 +0.03(+0.89%)
Jul 09, 2009 3.958 4.036 3.873 3.914 493,341 +0.00(+0.00%)
Jul 08, 2009 3.949 3.980 3.880 3.914 438,913 +0.00(+0.00%)
Jul 07, 2009 4.045 4.045 3.867 3.914 995,480 -0.10(-2.49%)
Jul 06, 2009 4.032 4.084 3.914 4.014 585,956 -0.03(-0.75%)
Jul 02, 2009 4.071 4.162 3.975 4.045 704,865 -0.11(-2.72%)
Jul 01, 2009 4.101 4.249 4.049 4.158 381,655 +0.09(+2.25%)
Jun 30, 2009 4.097 4.141 3.858 4.067 566,777 -0.04(-0.95%)
Jun 29, 2009 4.123 4.175 3.980 4.106 660,296 -0.02(-0.53%)
Jun 26, 2009 3.719 4.132 3.671 4.128 5,429,328 +0.40(+10.61%)
Jun 25, 2009 3.680 3.775 3.519 3.732 413,981 +0.08(+2.26%)
Jun 24, 2009 3.619 3.784 3.527 3.649 483,308 +0.06(+1.57%)
Jun 23, 2009 3.606 3.653 3.510 3.593 586,145 +0.01(+0.24%)
Jun 22, 2009 3.571 3.645 3.567 3.584 813,347 +0.00(+0.00%)
Jun 19, 2009 3.445 3.597 3.397 3.584 536,803 +0.20(+5.78%)
Jun 18, 2009 3.292 3.423 3.208 3.388 228,291 +0.10(+3.04%)
Jun 17, 2009 3.319 3.410 3.232 3.288 478,978 -0.02(-0.53%)
Jun 16, 2009 3.423 3.462 3.275 3.306 428,673 -0.05(-1.55%)
Jun 15, 2009 3.436 3.436 3.249 3.358 500,701 -0.10(-3.01%)
Jun 12, 2009 3.410 3.501 3.349 3.462 328,215 -0.06(-1.61%)
Jun 11, 2009 3.340 3.567 3.340 3.519 617,563 +0.12(+3.45%)
Jun 10, 2009 3.384 3.458 3.353 3.401 493,803 +0.06(+1.82%)
Jun 09, 2009 3.171 3.371 3.127 3.340 1,376,942 +0.20(+6.52%)
Jun 08, 2009 3.058 3.206 3.005 3.136 268,308 +0.08(+2.56%)
Jun 05, 2009 3.232 3.258 3.040 3.058 271,019 -0.12(-3.83%)
Jun 04, 2009 3.171 3.240 3.079 3.179 201,462 +0.04(+1.25%)
Jun 03, 2009 3.075 3.175 3.001 3.140 359,033 +0.06(+1.83%)
Jun 02, 2009 2.914 3.297 2.914 3.084 1,373,424 +0.20(+7.10%)
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.