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 (%)
Sep 30, 2010 3.562 3.640 3.440 3.466 161,236 -0.06(-1.73%)
Sep 29, 2010 3.506 3.558 3.449 3.527 95,574 -0.00(-0.12%)
Sep 28, 2010 3.480 3.549 3.371 3.532 69,917 +0.07(+2.14%)
Sep 27, 2010 3.571 3.599 3.436 3.458 98,261 -0.10(-2.81%)
Sep 24, 2010 3.466 3.571 3.440 3.558 141,826 +0.17(+5.14%)
Sep 23, 2010 3.432 3.601 3.358 3.384 99,061 -0.10(-2.75%)
Sep 22, 2010 3.614 3.684 3.410 3.480 99,563 -0.17(-4.65%)
Sep 21, 2010 3.667 3.693 3.584 3.649 111,102 -0.01(-0.36%)
Sep 20, 2010 3.410 3.671 3.375 3.662 202,407 +0.25(+7.40%)
Sep 17, 2010 3.519 3.519 3.314 3.410 281,735 -0.10(-2.85%)
Sep 15, 2010 3.527 3.540 3.358 3.510 125,484 -0.05(-1.47%)
Sep 14, 2010 3.688 3.688 3.540 3.562 98,459 -0.13(-3.53%)
Sep 13, 2010 3.527 3.841 3.475 3.693 243,295 +0.23(+6.52%)
Sep 10, 2010 3.432 3.497 3.379 3.466 124,433 +0.11(+3.24%)
Sep 09, 2010 3.453 3.462 3.327 3.358 50,632 -0.02(-0.52%)
Sep 08, 2010 3.279 3.379 3.262 3.375 80,900 +0.10(+3.19%)
Sep 07, 2010 3.432 3.432 3.266 3.271 123,451 -0.17(-4.93%)
Sep 03, 2010 3.284 3.453 3.240 3.440 182,793 +0.23(+7.04%)
Sep 02, 2010 3.127 3.223 3.097 3.214 85,108 +0.07(+2.35%)
Sep 01, 2010 3.036 3.153 2.923 3.140 191,681 +0.19(+6.49%)
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%)
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.