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

H&E Equip Services (NQ: HEES )

48.10 -0.94 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 28, 2008 2.971 2.971 2.796 2.944 236,191 -0.07(-2.18%)
Nov 26, 2008 2.651 3.019 2.603 3.010 481,311 +0.30(+11.15%)
Nov 25, 2008 2.643 2.721 2.529 2.708 312,790 +0.10(+3.86%)
Nov 24, 2008 2.402 2.621 2.240 2.607 557,773 +0.24(+10.17%)
Nov 21, 2008 2.310 2.419 2.104 2.367 626,792 +0.10(+4.64%)
Nov 20, 2008 2.362 2.389 2.244 2.262 430,523 -0.12(-4.96%)
Nov 19, 2008 2.572 2.572 2.371 2.380 478,374 -0.20(-7.80%)
Nov 18, 2008 2.577 2.656 2.494 2.581 330,662 +0.01(+0.34%)
Nov 17, 2008 2.695 2.726 2.516 2.572 714,207 -0.15(-5.47%)
Nov 14, 2008 2.905 2.931 2.717 2.721 302,061 -0.25(-8.53%)
Nov 13, 2008 2.678 2.979 2.607 2.975 635,789 +0.31(+11.66%)
Nov 12, 2008 2.712 2.787 2.643 2.664 394,559 -0.09(-3.33%)
Nov 11, 2008 2.822 2.953 2.730 2.756 683,416 -0.08(-2.93%)
Nov 10, 2008 2.953 3.014 2.796 2.839 464,390 -0.04(-1.37%)
Nov 07, 2008 2.612 2.940 2.612 2.879 913,364 +0.30(+11.53%)
Nov 06, 2008 2.831 2.971 2.564 2.581 578,776 -0.01(-0.34%)
Nov 05, 2008 2.559 2.769 2.542 2.590 635,702 -0.04(-1.50%)
Nov 04, 2008 2.555 2.660 2.411 2.629 1,204,525 +0.12(+4.89%)
Nov 03, 2008 2.494 2.603 2.424 2.507 439,339 +0.01(+0.53%)
Oct 31, 2008 2.358 2.581 2.266 2.494 437,080 +0.09(+3.64%)
Oct 30, 2008 2.297 2.406 2.227 2.406 409,592 +0.18(+8.05%)
Oct 29, 2008 2.310 2.362 2.122 2.227 475,053 -0.05(-2.12%)
Oct 28, 2008 2.196 2.314 2.039 2.275 545,531 +0.23(+11.35%)
Oct 27, 2008 2.227 2.520 2.034 2.043 419,298 -0.30(-12.71%)
Oct 24, 2008 2.262 2.437 2.253 2.341 635,773 -0.08(-3.43%)
Oct 23, 2008 2.520 2.599 2.209 2.424 919,912 -0.09(-3.48%)
Oct 22, 2008 2.660 2.896 2.450 2.511 1,071,496 -0.24(-8.74%)
Oct 21, 2008 2.813 2.835 2.712 2.752 654,052 -0.11(-3.82%)
Oct 20, 2008 2.756 2.892 2.686 2.861 392,365 +0.17(+6.17%)
Oct 17, 2008 2.708 2.953 2.599 2.695 592,804 -0.03(-0.96%)
Oct 16, 2008 2.577 2.997 2.446 2.721 721,206 +0.18(+7.24%)
Oct 15, 2008 2.936 3.027 2.533 2.538 726,226 -0.40(-13.69%)
Oct 14, 2008 3.163 3.172 2.822 2.940 500,367 -0.10(-3.31%)
Oct 13, 2008 2.774 3.203 2.774 3.041 1,018,408 +0.32(+11.92%)
Oct 10, 2008 2.699 2.874 2.498 2.717 764,091 -0.13(-4.61%)
Oct 09, 2008 3.408 3.640 2.826 2.848 519,709 -0.49(-14.79%)
Oct 08, 2008 3.303 3.553 3.211 3.342 539,428 -0.02(-0.65%)
Oct 07, 2008 3.780 3.815 3.360 3.364 410,859 -0.40(-10.58%)
Oct 06, 2008 3.916 4.069 3.570 3.763 663,652 -0.28(-6.83%)
Oct 03, 2008 4.077 4.218 4.025 4.038 473,805 +0.06(+1.54%)
Oct 02, 2008 4.165 4.266 3.951 3.977 577,213 -0.25(-6.00%)
Oct 01, 2008 4.165 4.379 4.165 4.231 577,533 +0.00(+0.10%)
Sep 30, 2008 3.981 4.266 3.981 4.226 926,079 +0.30(+7.57%)
Sep 29, 2008 4.187 4.204 3.929 3.929 1,096,132 -0.34(-7.90%)
Sep 26, 2008 3.955 4.292 3.806 4.266 1,312,993 +0.31(+7.97%)
Sep 25, 2008 4.410 4.804 3.614 3.951 3,561,861 -0.54(-12.07%)
Sep 24, 2008 6.191 6.191 4.025 4.493 5,462,606 -1.83(-28.98%)
Sep 23, 2008 6.471 6.716 6.291 6.326 484,342 -0.14(-2.23%)
Sep 22, 2008 6.213 6.611 6.121 6.471 475,604 +0.20(+3.14%)
Sep 19, 2008 6.549 6.912 6.217 6.274 1,146,726 -0.11(-1.78%)
Sep 18, 2008 6.178 6.519 5.998 6.388 1,073,083 +0.28(+4.66%)
Sep 17, 2008 6.287 6.379 6.059 6.103 501,620 -0.31(-4.78%)
Sep 16, 2008 6.086 6.514 5.718 6.409 713,803 +0.44(+7.40%)
Sep 15, 2008 6.379 6.466 5.950 5.968 477,160 -0.51(-7.90%)
Sep 12, 2008 6.506 6.554 6.374 6.479 480,365 -0.11(-1.59%)
Sep 11, 2008 6.230 6.584 6.199 6.584 514,594 +0.28(+4.51%)
Sep 10, 2008 6.339 6.409 6.160 6.300 526,671 +0.10(+1.55%)
Sep 09, 2008 6.344 6.589 6.195 6.204 516,406 -0.13(-2.00%)
Sep 08, 2008 6.431 6.506 6.059 6.331 467,878 +0.21(+3.36%)
Sep 05, 2008 5.749 6.240 5.740 6.125 464,546 +0.11(+1.89%)
Sep 04, 2008 6.339 6.449 5.766 6.011 844,408 -0.53(-8.09%)
Sep 03, 2008 6.361 6.593 6.313 6.541 650,219 +0.19(+2.96%)
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.