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

H&E Equip Services (NQ: HEES )

48.97 +0.87 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.515 4.563 4.371 4.384 368,537 -0.17(-3.65%)
Aug 28, 2009 4.559 4.607 4.436 4.550 341,819 -0.00(-0.10%)
Aug 27, 2009 4.515 4.572 4.366 4.554 376,086 +0.00(+0.10%)
Aug 26, 2009 4.511 4.598 4.388 4.550 357,453 +0.05(+1.07%)
Aug 25, 2009 4.476 4.616 4.314 4.502 558,886 +0.04(+0.88%)
Aug 24, 2009 4.638 4.681 4.449 4.463 669,028 -0.17(-3.77%)
Aug 21, 2009 4.572 4.673 4.393 4.638 438,077 +0.14(+3.11%)
Aug 20, 2009 4.428 4.502 4.362 4.497 320,150 +0.07(+1.58%)
Aug 19, 2009 4.375 4.489 4.353 4.428 237,869 +0.05(+1.20%)
Aug 18, 2009 4.410 4.458 4.366 4.375 270,173 -0.02(-0.40%)
Aug 17, 2009 4.375 4.423 4.366 4.393 243,417 -0.01(-0.30%)
Aug 14, 2009 4.489 4.603 4.357 4.406 224,553 -0.11(-2.52%)
Aug 13, 2009 4.624 4.629 4.476 4.519 206,763 -0.06(-1.34%)
Aug 12, 2009 4.406 4.668 4.385 4.581 258,331 +0.19(+4.39%)
Aug 11, 2009 4.467 4.554 4.353 4.388 423,144 -0.12(-2.72%)
Aug 10, 2009 4.576 4.651 4.449 4.511 168,797 -0.09(-2.00%)
Aug 07, 2009 4.476 4.769 4.428 4.603 288,598 +0.23(+5.20%)
Aug 06, 2009 4.484 4.532 4.358 4.375 359,497 -0.01(-0.20%)
Aug 05, 2009 4.449 4.449 4.318 4.384 572,171 -0.42(-8.74%)
Aug 04, 2009 4.659 4.865 4.659 4.804 143,803 +0.09(+1.95%)
Aug 03, 2009 4.686 4.712 4.594 4.712 304,585 +0.06(+1.22%)
Jul 31, 2009 4.681 4.721 4.638 4.655 264,909 -0.06(-1.30%)
Jul 30, 2009 4.690 4.848 4.567 4.716 192,015 +0.10(+2.28%)
Jul 29, 2009 4.594 4.690 4.581 4.611 520,687 +0.00(+0.09%)
Jul 28, 2009 4.633 4.694 4.587 4.607 355,542 -0.08(-1.68%)
Jul 27, 2009 4.756 4.786 4.589 4.686 720,248 -0.06(-1.20%)
Jul 24, 2009 4.742 4.804 4.651 4.742 245,965 -0.03(-0.64%)
Jul 23, 2009 4.528 4.795 4.515 4.773 301,545 +0.23(+5.00%)
Jul 22, 2009 4.484 4.589 4.484 4.546 283,769 +0.05(+1.07%)
Jul 21, 2009 4.541 4.572 4.388 4.497 195,574 +0.00(+0.00%)
Jul 20, 2009 4.454 4.528 4.397 4.497 251,858 +0.10(+2.39%)
Jul 17, 2009 4.384 4.567 4.375 4.393 476,534 +0.02(+0.50%)
Jul 16, 2009 4.309 4.388 4.309 4.371 405,149 +0.02(+0.50%)
Jul 15, 2009 4.305 4.401 4.213 4.349 450,920 +0.13(+3.01%)
Jul 14, 2009 4.253 4.290 4.126 4.222 593,757 -0.02(-0.41%)
Jul 13, 2009 3.981 4.244 3.837 4.239 401,560 +0.27(+6.72%)
Jul 10, 2009 3.920 3.977 3.819 3.973 272,182 +0.04(+0.89%)
Jul 09, 2009 3.981 4.060 3.896 3.938 490,454 +0.00(+0.00%)
Jul 08, 2009 3.973 4.003 3.902 3.938 436,344 +0.00(+0.00%)
Jul 07, 2009 4.069 4.069 3.889 3.938 989,654 -0.10(-2.49%)
Jul 06, 2009 4.056 4.108 3.938 4.038 582,527 -0.03(-0.75%)
Jul 02, 2009 4.095 4.187 3.999 4.069 700,740 -0.11(-2.72%)
Jul 01, 2009 4.126 4.274 4.073 4.183 379,421 +0.09(+2.25%)
Jun 30, 2009 4.121 4.165 3.881 4.091 563,460 -0.04(-0.95%)
Jun 29, 2009 4.147 4.200 4.003 4.130 656,431 -0.02(-0.53%)
Jun 26, 2009 3.741 4.156 3.692 4.152 5,397,554 +0.40(+10.61%)
Jun 25, 2009 3.701 3.797 3.539 3.754 411,558 +0.08(+2.26%)
Jun 24, 2009 3.640 3.806 3.548 3.671 480,479 +0.06(+1.57%)
Jun 23, 2009 3.627 3.675 3.531 3.614 582,715 +0.01(+0.24%)
Jun 22, 2009 3.592 3.666 3.587 3.605 808,587 +0.00(+0.00%)
Jun 19, 2009 3.465 3.618 3.417 3.605 533,661 +0.20(+5.78%)
Jun 18, 2009 3.312 3.443 3.227 3.408 226,955 +0.10(+3.04%)
Jun 17, 2009 3.338 3.430 3.251 3.308 476,175 -0.02(-0.53%)
Jun 16, 2009 3.443 3.482 3.294 3.325 426,164 -0.05(-1.55%)
Jun 15, 2009 3.456 3.456 3.268 3.377 497,771 -0.10(-3.02%)
Jun 12, 2009 3.430 3.522 3.369 3.482 326,294 -0.06(-1.61%)
Jun 11, 2009 3.360 3.587 3.360 3.539 613,949 +0.12(+3.45%)
Jun 10, 2009 3.404 3.478 3.373 3.421 490,914 +0.06(+1.82%)
Jun 09, 2009 3.189 3.391 3.146 3.360 1,368,884 +0.21(+6.52%)
Jun 08, 2009 3.076 3.224 3.023 3.154 266,738 +0.08(+2.56%)
Jun 05, 2009 3.251 3.277 3.058 3.076 269,433 -0.12(-3.83%)
Jun 04, 2009 3.189 3.259 3.098 3.198 200,283 +0.04(+1.25%)
Jun 03, 2009 3.093 3.194 3.019 3.159 356,932 +0.06(+1.83%)
Jun 02, 2009 2.931 3.316 2.931 3.102 1,365,386 +0.21(+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.