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 UNCHANGED
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 4.518 4.567 4.374 4.387 368,254 -0.17(-3.65%)
Aug 28, 2009 4.562 4.610 4.440 4.553 341,557 -0.00(-0.10%)
Aug 27, 2009 4.518 4.575 4.370 4.558 375,798 +0.00(+0.10%)
Aug 26, 2009 4.514 4.602 4.391 4.553 357,179 +0.05(+1.07%)
Aug 25, 2009 4.479 4.619 4.317 4.505 558,458 +0.04(+0.88%)
Aug 24, 2009 4.641 4.685 4.453 4.466 668,515 -0.18(-3.77%)
Aug 21, 2009 4.575 4.676 4.396 4.641 437,741 +0.14(+3.11%)
Aug 20, 2009 4.431 4.505 4.365 4.501 319,905 +0.07(+1.58%)
Aug 19, 2009 4.378 4.492 4.356 4.431 237,687 +0.05(+1.20%)
Aug 18, 2009 4.413 4.462 4.370 4.378 269,966 -0.02(-0.40%)
Aug 17, 2009 4.378 4.427 4.370 4.396 243,230 -0.01(-0.30%)
Aug 14, 2009 4.492 4.606 4.361 4.409 224,380 -0.11(-2.52%)
Aug 13, 2009 4.628 4.632 4.479 4.523 206,604 -0.06(-1.34%)
Aug 12, 2009 4.409 4.672 4.388 4.584 258,133 +0.19(+4.39%)
Aug 11, 2009 4.470 4.558 4.356 4.391 422,820 -0.12(-2.72%)
Aug 10, 2009 4.580 4.654 4.453 4.514 168,668 -0.09(-2.00%)
Aug 07, 2009 4.479 4.772 4.431 4.606 288,377 +0.23(+5.20%)
Aug 06, 2009 4.488 4.536 4.362 4.378 359,221 -0.01(-0.20%)
Aug 05, 2009 4.453 4.453 4.321 4.387 571,732 -0.42(-8.74%)
Aug 04, 2009 4.663 4.869 4.663 4.807 143,693 +0.09(+1.95%)
Aug 03, 2009 4.689 4.715 4.597 4.715 304,351 +0.06(+1.22%)
Jul 31, 2009 4.685 4.724 4.641 4.659 264,706 -0.06(-1.30%)
Jul 30, 2009 4.694 4.851 4.571 4.720 191,868 +0.11(+2.28%)
Jul 29, 2009 4.597 4.694 4.584 4.615 520,288 +0.00(+0.10%)
Jul 28, 2009 4.637 4.698 4.591 4.610 355,270 -0.08(-1.68%)
Jul 27, 2009 4.759 4.790 4.593 4.689 719,697 -0.06(-1.20%)
Jul 24, 2009 4.746 4.807 4.654 4.746 245,777 -0.03(-0.64%)
Jul 23, 2009 4.532 4.799 4.518 4.777 301,313 +0.23(+5.00%)
Jul 22, 2009 4.488 4.593 4.488 4.549 283,551 +0.05(+1.07%)
Jul 21, 2009 4.545 4.575 4.391 4.501 195,424 +0.00(+0.00%)
Jul 20, 2009 4.457 4.532 4.400 4.501 251,665 +0.11(+2.39%)
Jul 17, 2009 4.387 4.571 4.378 4.396 476,169 +0.02(+0.50%)
Jul 16, 2009 4.313 4.391 4.313 4.374 404,839 +0.02(+0.50%)
Jul 15, 2009 4.308 4.405 4.216 4.352 450,575 +0.13(+3.01%)
Jul 14, 2009 4.256 4.293 4.129 4.225 593,302 -0.02(-0.41%)
Jul 13, 2009 3.984 4.247 3.840 4.243 401,253 +0.27(+6.72%)
Jul 10, 2009 3.923 3.980 3.822 3.976 271,974 +0.04(+0.89%)
Jul 09, 2009 3.984 4.063 3.899 3.941 490,078 +0.00(+0.00%)
Jul 08, 2009 3.976 4.006 3.905 3.941 436,010 +0.00(+0.00%)
Jul 07, 2009 4.072 4.072 3.892 3.941 988,896 -0.10(-2.49%)
Jul 06, 2009 4.059 4.111 3.941 4.041 582,081 -0.03(-0.75%)
Jul 02, 2009 4.098 4.190 4.002 4.072 700,203 -0.11(-2.72%)
Jul 01, 2009 4.129 4.278 4.076 4.186 379,130 +0.09(+2.25%)
Jun 30, 2009 4.124 4.168 3.884 4.094 563,028 -0.04(-0.95%)
Jun 29, 2009 4.151 4.203 4.006 4.133 655,928 -0.02(-0.53%)
Jun 26, 2009 3.743 4.159 3.695 4.155 5,393,418 +0.40(+10.61%)
Jun 25, 2009 3.704 3.800 3.542 3.757 411,243 +0.08(+2.26%)
Jun 24, 2009 3.643 3.809 3.551 3.673 480,111 +0.06(+1.57%)
Jun 23, 2009 3.630 3.678 3.533 3.617 582,268 +0.01(+0.24%)
Jun 22, 2009 3.595 3.669 3.590 3.608 807,967 +0.00(+0.00%)
Jun 19, 2009 3.468 3.621 3.420 3.608 533,252 +0.20(+5.78%)
Jun 18, 2009 3.314 3.446 3.229 3.411 226,781 +0.10(+3.04%)
Jun 17, 2009 3.341 3.433 3.253 3.310 475,810 -0.02(-0.53%)
Jun 16, 2009 3.446 3.485 3.297 3.328 425,837 -0.05(-1.55%)
Jun 15, 2009 3.459 3.459 3.271 3.380 497,389 -0.11(-3.02%)
Jun 12, 2009 3.433 3.525 3.371 3.485 326,044 -0.06(-1.61%)
Jun 11, 2009 3.363 3.590 3.363 3.542 613,479 +0.12(+3.45%)
Jun 10, 2009 3.406 3.481 3.376 3.424 490,537 +0.06(+1.82%)
Jun 09, 2009 3.192 3.393 3.148 3.363 1,367,835 +0.21(+6.52%)
Jun 08, 2009 3.078 3.227 3.025 3.157 266,533 +0.08(+2.56%)
Jun 05, 2009 3.253 3.279 3.060 3.078 269,226 -0.12(-3.83%)
Jun 04, 2009 3.192 3.262 3.100 3.201 200,129 +0.04(+1.25%)
Jun 03, 2009 3.095 3.196 3.021 3.161 356,658 +0.06(+1.83%)
Jun 02, 2009 2.933 3.319 2.933 3.104 1,364,340 +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.