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 (%)
Apr 30, 2009 3.351 3.535 3.286 3.294 363,778 -0.04(-1.18%)
Apr 29, 2009 3.216 3.338 3.141 3.334 538,100 +0.16(+5.10%)
Apr 28, 2009 3.084 3.294 3.084 3.172 433,186 +0.06(+1.83%)
Apr 27, 2009 3.102 3.242 3.001 3.115 340,674 -0.06(-1.79%)
Apr 24, 2009 3.237 3.308 3.146 3.172 1,021,023 -0.02(-0.55%)
Apr 23, 2009 3.181 3.255 3.071 3.189 391,944 +0.00(+0.00%)
Apr 22, 2009 3.036 3.277 3.010 3.189 523,830 +0.08(+2.68%)
Apr 21, 2009 3.045 3.176 2.944 3.106 392,559 +0.05(+1.72%)
Apr 20, 2009 3.058 3.124 2.909 3.054 343,131 -0.11(-3.46%)
Apr 17, 2009 3.137 3.185 3.041 3.163 282,098 +0.04(+1.40%)
Apr 16, 2009 3.049 3.172 2.993 3.119 299,798 +0.10(+3.18%)
Apr 15, 2009 2.866 3.032 2.844 3.023 146,377 +0.14(+4.86%)
Apr 14, 2009 2.918 2.988 2.813 2.883 321,060 -0.09(-2.95%)
Apr 13, 2009 2.879 2.973 2.817 2.971 210,447 +0.04(+1.49%)
Apr 09, 2009 2.774 3.028 2.678 2.927 341,972 +0.23(+8.60%)
Apr 08, 2009 2.739 2.787 2.656 2.695 323,305 -0.01(-0.32%)
Apr 07, 2009 3.027 3.062 2.699 2.704 274,468 -0.37(-12.09%)
Apr 06, 2009 3.023 3.084 2.958 3.076 181,481 -0.01(-0.28%)
Apr 03, 2009 3.098 3.111 3.010 3.084 447,718 -0.01(-0.42%)
Apr 02, 2009 2.914 3.098 2.914 3.098 334,934 +0.26(+9.09%)
Apr 01, 2009 2.809 2.861 2.756 2.839 333,636 -0.03(-0.92%)
Mar 31, 2009 2.844 2.962 2.844 2.866 490,150 +0.03(+1.24%)
Mar 30, 2009 2.909 2.909 2.691 2.831 305,611 -0.27(-8.62%)
Mar 26, 2009 2.966 3.189 2.940 3.098 494,566 +0.19(+6.63%)
Mar 25, 2009 2.831 3.027 2.752 2.905 462,418 +0.10(+3.43%)
Mar 24, 2009 2.883 2.883 2.712 2.809 340,063 -0.14(-4.61%)
Mar 23, 2009 2.712 2.944 2.529 2.944 240,740 +0.41(+16.23%)
Mar 20, 2009 2.704 2.704 2.524 2.533 533,286 -0.14(-5.08%)
Mar 19, 2009 2.673 2.678 2.551 2.669 242,351 +0.03(+1.16%)
Mar 18, 2009 2.559 2.769 2.516 2.638 226,635 +0.07(+2.73%)
Mar 17, 2009 2.415 2.599 2.354 2.568 216,111 +0.09(+3.71%)
Mar 16, 2009 2.441 2.520 2.323 2.476 290,091 +0.05(+1.98%)
Mar 13, 2009 2.643 2.643 2.297 2.428 257,846 -0.21(-7.81%)
Mar 12, 2009 2.371 2.647 2.275 2.634 279,302 +0.25(+10.66%)
Mar 11, 2009 2.467 2.664 2.292 2.380 320,436 -0.00(-0.18%)
Mar 10, 2009 2.148 2.384 2.148 2.384 233,668 +0.30(+14.26%)
Mar 09, 2009 2.131 2.166 2.069 2.087 341,428 -0.08(-3.64%)
Mar 06, 2009 2.240 2.397 2.131 2.166 381,090 -0.03(-1.59%)
Mar 05, 2009 2.332 2.332 2.109 2.201 478,598 -0.19(-8.04%)
Mar 04, 2009 2.625 2.686 2.131 2.393 808,013 +0.11(+4.99%)
Mar 02, 2009 2.201 2.328 2.201 2.279 724,253 +0.03(+1.36%)
Feb 27, 2009 2.109 2.310 2.109 2.249 415,976 +0.10(+4.90%)
Feb 26, 2009 2.380 2.402 2.118 2.144 297,913 -0.22(-9.43%)
Feb 25, 2009 2.524 2.538 2.362 2.367 185,796 -0.17(-6.72%)
Feb 24, 2009 2.463 2.555 2.419 2.538 314,130 +0.12(+4.88%)
Feb 23, 2009 2.498 2.538 2.411 2.419 268,852 -0.10(-3.83%)
Feb 20, 2009 2.507 2.594 2.357 2.516 284,902 -0.04(-1.37%)
Feb 19, 2009 2.691 2.691 2.542 2.551 432,543 -0.04(-1.52%)
Feb 18, 2009 2.647 2.699 2.533 2.590 247,106 -0.07(-2.63%)
Feb 17, 2009 2.778 2.861 2.651 2.660 157,586 -0.25(-8.71%)
Feb 13, 2009 2.888 2.975 2.765 2.914 224,822 +0.02(+0.76%)
Feb 12, 2009 2.796 3.010 2.796 2.892 209,897 -0.13(-4.20%)
Feb 11, 2009 3.098 3.102 2.975 3.019 376,895 +0.19(+6.81%)
Feb 10, 2009 2.993 3.032 2.813 2.826 229,981 -0.18(-5.97%)
Feb 09, 2009 3.001 3.058 3.001 3.006 117,602 -0.03(-0.87%)
Feb 06, 2009 2.966 3.062 2.927 3.032 225,798 +0.11(+3.90%)
Feb 05, 2009 2.958 2.979 2.870 2.918 492,063 -0.06(-1.91%)
Feb 04, 2009 3.049 3.084 2.853 2.975 426,038 -0.08(-2.72%)
Feb 03, 2009 2.861 3.058 2.853 3.058 198,578 +0.16(+5.59%)
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.