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 UNCHANGED
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 (%)
Feb 27, 2009 2.110 2.312 2.110 2.250 415,658 +0.11(+4.90%)
Feb 26, 2009 2.382 2.404 2.119 2.145 297,684 -0.22(-9.43%)
Feb 25, 2009 2.526 2.539 2.364 2.369 185,654 -0.17(-6.72%)
Feb 24, 2009 2.465 2.557 2.421 2.539 313,889 +0.12(+4.88%)
Feb 23, 2009 2.500 2.539 2.412 2.421 268,646 -0.10(-3.83%)
Feb 20, 2009 2.509 2.596 2.359 2.518 284,684 -0.04(-1.37%)
Feb 19, 2009 2.693 2.693 2.544 2.553 432,212 -0.04(-1.52%)
Feb 18, 2009 2.649 2.701 2.535 2.592 246,916 -0.07(-2.63%)
Feb 17, 2009 2.780 2.863 2.653 2.662 157,465 -0.25(-8.71%)
Feb 13, 2009 2.890 2.977 2.767 2.916 224,650 +0.02(+0.76%)
Feb 12, 2009 2.798 3.012 2.798 2.894 209,736 -0.13(-4.20%)
Feb 11, 2009 3.100 3.104 2.977 3.021 376,607 +0.19(+6.81%)
Feb 10, 2009 2.995 3.034 2.815 2.828 229,805 -0.18(-5.97%)
Feb 09, 2009 3.004 3.060 3.004 3.008 117,512 -0.03(-0.87%)
Feb 06, 2009 2.969 3.065 2.929 3.034 225,625 +0.11(+3.90%)
Feb 05, 2009 2.960 2.982 2.872 2.920 491,686 -0.06(-1.91%)
Feb 04, 2009 3.052 3.087 2.855 2.977 425,712 -0.08(-2.72%)
Feb 03, 2009 2.863 3.060 2.855 3.060 198,426 +0.16(+5.59%)
Feb 02, 2009 2.881 2.912 2.807 2.898 233,779 -0.02(-0.75%)
Jan 30, 2009 2.990 2.995 2.903 2.920 170,045 -0.09(-2.91%)
Jan 29, 2009 3.065 3.113 2.999 3.008 248,760 -0.11(-3.65%)
Jan 28, 2009 3.065 3.144 3.008 3.122 162,736 +0.11(+3.63%)
Jan 27, 2009 2.960 3.030 2.872 3.012 268,221 +0.06(+2.08%)
Jan 26, 2009 2.894 2.982 2.798 2.951 442,778 +0.05(+1.81%)
Jan 23, 2009 2.898 2.942 2.785 2.898 353,756 -0.09(-2.93%)
Jan 22, 2009 2.955 3.095 2.741 2.986 313,957 -0.05(-1.73%)
Jan 21, 2009 2.850 3.060 2.763 3.039 209,441 +0.22(+7.93%)
Jan 20, 2009 2.995 2.995 2.772 2.815 279,001 -0.24(-7.88%)
Jan 16, 2009 3.131 3.148 2.925 3.056 270,224 -0.04(-1.41%)
Jan 15, 2009 2.894 3.117 2.798 3.100 207,127 +0.21(+7.11%)
Jan 14, 2009 3.030 3.052 2.890 2.894 207,242 -0.20(-6.51%)
Jan 13, 2009 2.977 3.135 2.964 3.095 226,320 +0.11(+3.67%)
Jan 12, 2009 3.065 3.222 2.938 2.986 364,020 -0.19(-6.06%)
Jan 09, 2009 3.240 3.306 3.170 3.179 243,988 -0.14(-4.35%)
Jan 08, 2009 3.275 3.398 3.170 3.323 387,988 +0.02(+0.53%)
Jan 07, 2009 3.257 3.323 3.157 3.306 346,831 -0.02(-0.53%)
Jan 06, 2009 3.332 3.380 3.179 3.323 762,299 +0.04(+1.20%)
Jan 05, 2009 3.411 3.411 3.253 3.284 306,108 -0.11(-3.35%)
Jan 02, 2009 3.262 3.503 3.262 3.398 252,327 +0.02(+0.65%)
Dec 31, 2008 3.205 3.455 3.117 3.376 314,602 +0.20(+6.34%)
Dec 30, 2008 3.222 3.240 3.091 3.174 567,975 -0.06(-1.76%)
Dec 29, 2008 3.192 3.367 3.192 3.231 251,765 +0.04(+1.37%)
Dec 26, 2008 3.148 3.249 3.043 3.187 132,474 +0.06(+1.96%)
Dec 24, 2008 3.253 3.253 3.065 3.126 111,295 -0.04(-1.11%)
Dec 23, 2008 3.301 3.301 3.131 3.161 249,413 -0.05(-1.50%)
Dec 22, 2008 3.144 3.262 3.100 3.209 282,007 +0.09(+2.81%)
Dec 19, 2008 3.236 3.301 3.091 3.122 591,756 -0.05(-1.52%)
Dec 18, 2008 3.174 3.271 3.082 3.170 344,307 +0.01(+0.42%)
Dec 17, 2008 2.929 3.201 2.929 3.157 608,187 +0.15(+5.10%)
Dec 16, 2008 2.868 3.030 2.750 3.004 457,790 +0.19(+6.69%)
Dec 15, 2008 2.929 3.065 2.745 2.815 225,714 -0.08(-2.72%)
Dec 12, 2008 2.706 2.894 2.610 2.894 609,765 +0.10(+3.60%)
Dec 11, 2008 2.960 2.982 2.763 2.793 505,831 -0.23(-7.67%)
Dec 10, 2008 3.052 3.209 2.903 3.025 372,137 +0.03(+0.88%)
Dec 09, 2008 2.947 3.157 2.850 2.999 720,733 +0.04(+1.48%)
Dec 08, 2008 2.631 3.017 2.618 2.955 809,625 +0.41(+15.98%)
Dec 05, 2008 2.421 2.548 2.316 2.548 406,526 +0.07(+3.01%)
Dec 04, 2008 2.640 2.750 2.412 2.474 607,536 -0.21(-7.68%)
Dec 03, 2008 2.509 2.758 2.412 2.680 451,484 +0.05(+1.83%)
Dec 02, 2008 2.561 2.670 2.447 2.631 342,815 +0.13(+5.07%)
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.