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

H&E Equip Services (NQ: HEES )

45.01 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2006 10.40 10.70 10.40 10.62 419,426 +0.23(+2.18%)
Sep 28, 2006 10.23 10.41 10.13 10.39 604,064 +0.16(+1.57%)
Sep 27, 2006 10.20 10.24 9.985 10.23 593,599 -0.07(-0.63%)
Sep 26, 2006 10.04 10.31 9.746 10.29 1,211,882 +0.21(+2.12%)
Sep 25, 2006 10.32 10.38 9.902 10.08 553,512 -0.27(-2.65%)
Sep 22, 2006 10.44 10.52 10.24 10.36 303,779 -0.13(-1.29%)
Sep 21, 2006 10.53 10.56 10.43 10.49 457,960 +0.03(+0.33%)
Sep 20, 2006 10.63 10.75 10.38 10.46 303,209 -0.09(-0.87%)
Sep 19, 2006 10.62 10.74 10.44 10.55 519,397 -0.08(-0.78%)
Sep 18, 2006 10.89 11.02 10.39 10.63 1,114,931 -0.35(-3.17%)
Sep 15, 2006 11.07 11.27 10.95 10.98 416,000 -0.03(-0.32%)
Sep 14, 2006 10.90 11.08 10.86 11.01 317,696 +0.02(+0.20%)
Sep 13, 2006 10.66 11.05 10.66 10.99 329,592 +0.30(+2.81%)
Sep 12, 2006 10.59 10.74 10.38 10.69 576,975 +0.05(+0.49%)
Sep 11, 2006 10.78 10.87 10.58 10.64 358,501 -0.24(-2.20%)
Sep 08, 2006 10.62 10.99 10.62 10.88 342,315 +0.20(+1.88%)
Sep 07, 2006 10.90 10.91 10.56 10.68 432,142 -0.31(-2.81%)
Sep 06, 2006 11.32 11.32 10.97 10.99 126,639 -0.33(-2.92%)
Sep 05, 2006 11.18 11.35 11.12 11.32 160,409 -0.00(-0.04%)
Sep 01, 2006 11.46 11.46 11.25 11.32 135,779 -0.03(-0.23%)
Aug 31, 2006 11.40 11.47 11.32 11.35 371,957 -0.00(-0.04%)
Aug 30, 2006 11.30 11.62 11.30 11.35 487,546 +0.04(+0.35%)
Aug 29, 2006 11.32 11.34 11.23 11.31 472,447 +0.09(+0.78%)
Aug 28, 2006 11.43 11.43 11.10 11.23 550,274 -0.05(-0.42%)
Aug 25, 2006 11.26 11.49 11.15 11.27 352,096 -0.01(-0.12%)
Aug 24, 2006 11.67 11.67 11.18 11.29 637,985 -0.36(-3.10%)
Aug 23, 2006 12.30 12.36 11.60 11.65 334,417 -0.62(-5.04%)
Aug 22, 2006 12.27 12.47 12.19 12.27 389,732 -0.04(-0.35%)
Aug 21, 2006 12.80 12.84 12.29 12.31 574,719 -0.46(-3.61%)
Aug 18, 2006 12.74 12.84 12.41 12.77 256,250 +0.10(+0.79%)
Aug 17, 2006 12.41 12.92 12.21 12.67 478,579 +0.18(+1.43%)
Aug 16, 2006 12.30 12.60 12.24 12.49 311,611 +0.22(+1.77%)
Aug 15, 2006 11.81 12.35 11.79 12.27 424,292 +0.55(+4.68%)
Aug 14, 2006 11.78 11.90 11.47 11.73 750,652 -0.02(-0.15%)
Aug 11, 2006 12.31 12.31 11.27 11.74 2,159,967 +0.67(+6.10%)
Aug 10, 2006 11.32 11.36 10.83 11.07 631,433 -0.25(-2.23%)
Aug 09, 2006 10.83 11.50 10.82 11.32 1,579,940 +0.44(+4.00%)
Aug 08, 2006 11.57 11.57 10.59 10.89 2,521,489 -0.85(-7.23%)
Aug 07, 2006 11.88 11.95 11.51 11.73 263,264 +0.02(+0.15%)
Aug 04, 2006 11.77 11.99 11.50 11.72 193,453 +0.03(+0.22%)
Aug 03, 2006 11.66 11.93 11.58 11.69 201,011 -0.03(-0.22%)
Aug 02, 2006 11.58 11.75 11.53 11.72 95,583 +0.19(+1.66%)
Aug 01, 2006 11.46 11.60 11.41 11.53 187,208 +0.00(+0.00%)
Jul 31, 2006 11.61 11.75 11.43 11.53 277,081 -0.17(-1.49%)
Jul 28, 2006 11.63 11.75 11.37 11.70 149,547 +0.12(+1.05%)
Jul 27, 2006 11.76 11.79 11.44 11.58 348,677 -0.12(-1.04%)
Jul 26, 2006 11.70 11.82 11.43 11.70 469,962 -0.04(-0.37%)
Jul 25, 2006 11.42 11.82 11.42 11.74 651,413 +0.29(+2.55%)
Jul 24, 2006 11.37 11.65 11.16 11.45 492,437 +0.14(+1.27%)
Jul 21, 2006 11.57 11.58 11.10 11.31 975,945 -0.29(-2.51%)
Jul 20, 2006 12.55 12.73 11.18 11.60 864,957 -0.80(-6.43%)
Jul 19, 2006 11.70 12.53 11.70 12.40 674,550 +0.66(+5.64%)
Jul 18, 2006 11.79 12.08 11.53 11.73 448,341 -0.07(-0.63%)
Jul 17, 2006 12.05 12.28 11.65 11.81 355,967 -0.27(-2.27%)
Jul 14, 2006 12.40 12.64 11.93 12.08 583,325 -0.36(-2.90%)
Jul 13, 2006 12.18 12.88 11.74 12.44 1,589,557 -0.54(-4.19%)
Jul 12, 2006 13.20 13.43 12.99 12.99 418,998 -0.27(-2.03%)
Jul 11, 2006 12.79 13.42 12.32 13.26 531,107 +0.47(+3.64%)
Jul 10, 2006 12.91 13.07 12.46 12.79 431,319 -0.27(-2.03%)
Jul 07, 2006 13.30 13.31 12.78 13.06 390,177 -0.44(-3.26%)
Jul 06, 2006 13.45 13.81 13.30 13.50 557,045 +0.05(+0.36%)
Jul 05, 2006 12.83 13.71 12.68 13.45 970,342 +0.44(+3.38%)
Jul 03, 2006 12.60 13.04 12.43 13.01 251,795 +0.19(+1.49%)
Jun 30, 2006 12.10 12.86 11.71 12.82 1,756,308 +0.94(+7.88%)
Jun 29, 2006 11.18 12.00 11.12 11.88 916,435 +0.85(+7.74%)
Jun 28, 2006 10.90 11.05 10.79 11.03 322,128 +0.11(+1.04%)
Jun 27, 2006 11.06 11.13 10.83 10.92 213,424 -0.17(-1.53%)
Jun 26, 2006 11.01 11.28 10.92 11.09 303,717 +0.07(+0.67%)
Jun 23, 2006 11.04 11.16 10.75 11.01 454,523 -0.07(-0.63%)
Jun 22, 2006 11.70 11.70 10.95 11.08 349,346 -0.65(-5.53%)
Jun 21, 2006 11.44 11.93 11.28 11.73 385,353 +0.24(+2.12%)
Jun 20, 2006 11.44 11.63 11.33 11.49 355,856 +0.00(+0.04%)
Jun 19, 2006 12.00 12.12 11.31 11.48 373,714 -0.44(-3.65%)
Jun 16, 2006 11.87 12.23 11.76 11.92 859,315 +0.00(+0.04%)
Jun 15, 2006 11.18 12.08 11.18 11.91 778,630 +0.79(+7.12%)
Jun 14, 2006 10.66 11.13 10.66 11.12 405,042 +0.35(+3.23%)
Jun 13, 2006 10.71 10.87 10.10 10.77 910,450 -0.17(-1.55%)
Jun 12, 2006 11.58 11.66 10.86 10.94 693,028 -0.73(-6.23%)
Jun 09, 2006 11.79 12.00 11.23 11.67 838,241 -0.08(-0.70%)
Jun 08, 2006 12.34 12.35 11.19 11.75 2,083,690 -0.83(-6.57%)
Jun 07, 2006 12.73 12.99 12.33 12.58 504,186 -0.21(-1.63%)
Jun 06, 2006 13.12 13.25 12.65 12.79 427,591 -0.27(-2.07%)
Jun 05, 2006 13.69 13.70 12.98 13.06 352,911 -0.59(-4.34%)
Jun 02, 2006 13.56 13.92 13.49 13.65 458,486 +0.07(+0.51%)
Jun 01, 2006 12.95 13.62 12.90 13.58 727,338 +0.63(+4.87%)
May 31, 2006 12.93 13.48 12.88 12.95 717,542 +0.07(+0.51%)
May 30, 2006 13.25 13.40 12.59 12.88 809,845 -0.51(-3.83%)
May 26, 2006 13.92 14.32 13.23 13.40 511,253 -0.34(-2.50%)
May 25, 2006 13.67 14.07 13.18 13.74 715,506 +0.36(+2.67%)
May 24, 2006 14.14 14.34 13.23 13.38 535,867 -0.72(-5.09%)
May 23, 2006 13.52 14.58 13.50 14.10 1,413,277 +0.72(+5.40%)
May 22, 2006 13.54 13.61 12.52 13.38 1,496,668 -0.23(-1.73%)
May 19, 2006 14.22 14.25 12.85 13.62 2,215,948 -0.68(-4.75%)
May 18, 2006 15.21 15.41 14.19 14.29 569,067 -0.76(-5.03%)
May 17, 2006 14.91 15.37 14.40 15.05 747,879 -0.02(-0.14%)
May 16, 2006 15.34 16.08 14.82 15.07 971,984 -0.18(-1.17%)
May 15, 2006 16.23 16.42 14.37 15.25 1,963,116 -1.06(-6.49%)
May 12, 2006 18.24 18.30 15.99 16.31 4,565,221 +0.34(+2.10%)
May 11, 2006 16.06 16.58 15.74 15.97 1,031,705 +0.17(+1.05%)
May 10, 2006 15.82 15.84 15.58 15.81 450,459 +0.07(+0.44%)
May 09, 2006 15.85 16.03 15.26 15.74 997,329 +0.00(+0.00%)
May 08, 2006 16.51 16.68 15.73 15.74 641,096 -0.62(-3.78%)
May 05, 2006 16.14 16.72 15.74 16.36 345,364 +0.39(+2.43%)
May 04, 2006 15.57 16.32 15.57 15.97 275,362 +0.32(+2.03%)
May 03, 2006 16.04 16.39 15.47 15.65 442,195 -0.34(-2.10%)
May 02, 2006 15.50 16.02 15.50 15.99 1,019,504 +0.60(+3.90%)
May 01, 2006 15.27 15.59 15.26 15.39 409,071 +0.19(+1.26%)
Apr 28, 2006 15.36 15.38 14.89 15.20 334,732 -0.13(-0.82%)
Apr 27, 2006 15.71 15.80 14.96 15.32 448,389 -0.37(-2.33%)
Apr 26, 2006 15.36 16.05 15.36 15.69 464,464 +0.40(+2.62%)
Apr 25, 2006 15.89 16.10 15.02 15.29 836,485 -0.55(-3.49%)
Apr 24, 2006 15.02 15.92 14.96 15.84 933,048 +0.91(+6.12%)
Apr 21, 2006 14.58 14.99 14.32 14.93 424,436 +0.47(+3.25%)
Apr 20, 2006 14.22 14.47 14.16 14.46 304,691 +0.13(+0.94%)
Apr 19, 2006 14.24 14.52 13.93 14.32 1,119,069 +0.01(+0.09%)
Apr 18, 2006 14.15 14.32 13.93 14.31 838,091 +0.28(+2.02%)
Apr 17, 2006 13.58 14.31 13.57 14.02 606,501 +0.36(+2.64%)
Apr 13, 2006 13.86 14.04 13.58 13.66 220,484 -0.14(-1.01%)
Apr 12, 2006 13.07 13.86 13.06 13.80 595,947 +0.74(+5.63%)
Apr 11, 2006 13.60 13.90 12.87 13.07 1,177,122 -0.04(-0.30%)
Apr 10, 2006 13.88 13.95 12.71 13.11 1,724,302 -0.77(-5.58%)
Apr 07, 2006 14.37 14.73 13.72 13.88 649,502 -0.48(-3.36%)
Apr 06, 2006 14.21 14.67 14.16 14.36 947,903 +0.04(+0.30%)
Apr 05, 2006 14.06 14.58 14.06 14.32 1,735,601 +0.30(+2.17%)
Apr 04, 2006 14.03 14.43 13.59 14.02 1,938,223 +0.34(+2.45%)
Apr 03, 2006 12.80 13.79 12.69 13.68 2,027,337 +1.01(+7.93%)
Mar 31, 2006 12.66 13.01 12.54 12.68 4,154,895 +0.64(+5.35%)
Mar 30, 2006 12.10 12.14 11.86 12.03 261,405 -0.17(-1.39%)
Mar 29, 2006 12.27 12.27 11.97 12.20 521,780 +0.02(+0.14%)
Mar 28, 2006 11.75 12.56 11.63 12.18 909,787 +0.54(+4.67%)
Mar 27, 2006 11.61 11.97 11.53 11.64 159,017 -0.01(-0.11%)
Mar 24, 2006 11.80 11.93 11.50 11.65 156,667 -0.23(-1.94%)
Mar 23, 2006 11.69 11.97 11.69 11.88 125,438 +0.11(+0.96%)
Mar 22, 2006 11.80 11.97 11.10 11.77 572,743 -0.05(-0.41%)
Mar 21, 2006 11.79 11.97 11.67 11.82 309,649 +0.09(+0.74%)
Mar 20, 2006 11.75 11.84 11.70 11.73 380,937 -0.02(-0.19%)
Mar 17, 2006 11.48 11.75 11.33 11.75 202,348 +0.33(+2.90%)
Mar 16, 2006 11.55 11.75 11.33 11.42 104,309 -0.05(-0.45%)
Mar 15, 2006 11.45 11.64 11.28 11.47 259,374 +0.00(+0.00%)
Mar 14, 2006 11.40 11.64 11.22 11.47 200,979 +0.02(+0.19%)
Mar 13, 2006 11.67 11.67 11.15 11.45 839,330 -0.27(-2.34%)
Mar 10, 2006 11.32 11.88 11.27 11.73 297,385 +0.37(+3.30%)
Mar 09, 2006 11.90 11.90 10.89 11.35 962,032 -0.55(-4.64%)
Mar 08, 2006 12.19 12.23 11.77 11.90 511,956 -0.28(-2.32%)
Mar 07, 2006 12.17 12.21 11.95 12.19 433,683 +0.17(+1.45%)
Mar 06, 2006 11.63 12.19 11.62 12.01 267,840 +0.17(+1.40%)
Mar 03, 2006 12.05 12.12 11.57 11.85 176,509 -0.21(-1.73%)
Mar 02, 2006 10.93 12.08 10.90 12.06 494,716 +1.01(+9.18%)
Mar 01, 2006 10.86 11.04 10.86 11.04 127,182 +0.13(+1.16%)
Feb 28, 2006 10.93 11.05 10.83 10.92 351,903 -0.01(-0.08%)
Feb 27, 2006 10.86 10.97 10.66 10.93 568,098 +0.13(+1.21%)
Feb 24, 2006 10.89 11.01 10.73 10.79 385,851 +0.02(+0.20%)
Feb 23, 2006 10.82 11.02 10.66 10.77 281,101 +0.07(+0.61%)
Feb 22, 2006 10.71 11.21 10.71 10.71 427,901 -0.07(-0.61%)
Feb 21, 2006 10.88 10.98 10.70 10.77 139,163 -0.11(-1.00%)
Feb 17, 2006 10.92 10.93 10.61 10.88 385,206 -0.04(-0.40%)
Feb 16, 2006 10.44 11.06 10.37 10.93 358,165 +0.67(+6.54%)
Feb 15, 2006 10.12 10.45 10.05 10.26 1,078,111 +0.05(+0.51%)
Feb 14, 2006 9.754 10.34 9.754 10.20 729,651 +0.15(+1.47%)
Feb 13, 2006 10.49 11.03 9.772 10.05 559,262 -0.49(-4.66%)
Feb 10, 2006 10.39 10.71 10.30 10.55 825,513 +0.07(+0.70%)
Feb 09, 2006 10.46 10.58 10.36 10.47 504,655 +0.07(+0.71%)
Feb 08, 2006 10.36 10.52 9.992 10.40 471,662 +0.17(+1.70%)
Feb 07, 2006 10.19 10.77 10.13 10.22 1,157,748 +0.04(+0.38%)
Feb 06, 2006 10.10 10.19 9.902 10.19 1,241,183 +0.19(+1.92%)
Feb 03, 2006 10.01 10.18 9.842 9.994 1,026,380 -0.02(-0.17%)
Feb 02, 2006 10.12 10.22 9.663 10.01 1,203,896 -0.13(-1.29%)
Feb 01, 2006 10.05 10.22 9.842 10.14 3,611,547 +0.09(+0.87%)
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.