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 (%)
Nov 30, 2012 10.67 10.73 10.34 10.52 355,466 -0.09(-0.89%)
Nov 29, 2012 10.50 10.78 10.26 10.61 277,482 +0.22(+2.08%)
Nov 28, 2012 10.14 10.43 10.00 10.40 184,198 +0.20(+1.99%)
Nov 27, 2012 10.18 10.33 10.02 10.19 369,017 +0.01(+0.07%)
Nov 26, 2012 10.37 10.96 10.15 10.19 319,367 -0.20(-1.89%)
Nov 23, 2012 10.06 10.38 10.06 10.38 93,294 +0.24(+2.33%)
Nov 21, 2012 10.19 10.36 10.08 10.15 290,040 +0.01(+0.13%)
Nov 20, 2012 10.17 10.19 9.990 10.13 153,563 -0.07(-0.73%)
Nov 19, 2012 10.27 10.58 10.07 10.21 253,478 +0.22(+2.24%)
Nov 16, 2012 9.902 10.07 9.679 9.983 250,017 +0.07(+0.68%)
Nov 15, 2012 10.16 10.16 9.753 9.916 332,197 -0.24(-2.33%)
Nov 14, 2012 10.56 10.56 10.11 10.15 261,785 -0.34(-3.22%)
Nov 13, 2012 10.50 10.59 9.930 10.49 551,956 -0.07(-0.70%)
Nov 12, 2012 10.55 10.73 10.40 10.57 263,648 +0.04(+0.39%)
Nov 09, 2012 10.16 10.70 9.889 10.52 301,199 +0.30(+2.98%)
Nov 08, 2012 10.52 10.73 10.22 10.22 516,061 -0.36(-3.39%)
Nov 07, 2012 10.50 10.67 10.37 10.58 292,845 -0.03(-0.32%)
Nov 06, 2012 10.69 10.82 10.59 10.61 301,059 -0.04(-0.41%)
Nov 05, 2012 10.47 10.71 10.43 10.66 354,217 +0.15(+1.45%)
Nov 02, 2012 10.29 10.66 10.14 10.50 562,771 +0.33(+3.25%)
Nov 01, 2012 9.889 10.33 9.409 10.17 676,373 -0.12(-1.18%)
Oct 31, 2012 9.422 10.96 9.158 10.29 842,048 +0.96(+10.29%)
Oct 26, 2012 9.645 9.334 9.334 9.334 373,456 -0.30(-3.09%)
Oct 25, 2012 9.801 9.848 9.578 9.632 304,520 -0.05(-0.49%)
Oct 24, 2012 9.801 9.828 9.503 9.679 533,934 +0.04(+0.42%)
Oct 23, 2012 9.666 9.814 9.409 9.638 964,876 -0.62(-6.00%)
Oct 19, 2012 10.13 10.38 10.02 10.25 536,963 +0.01(+0.07%)
Oct 18, 2012 10.14 10.31 9.578 10.25 1,114,192 +0.08(+0.80%)
Oct 17, 2012 9.131 10.23 9.131 10.17 973,249 +1.20(+13.35%)
Oct 16, 2012 8.928 9.057 8.867 8.969 171,259 +0.08(+0.91%)
Oct 15, 2012 8.746 8.901 8.624 8.888 191,745 +0.22(+2.50%)
Oct 12, 2012 8.685 8.800 8.539 8.671 287,024 -0.03(-0.39%)
Oct 11, 2012 8.671 8.786 8.624 8.705 228,242 +0.14(+1.58%)
Oct 10, 2012 8.462 8.651 8.353 8.570 422,261 +0.11(+1.28%)
Oct 09, 2012 8.462 8.522 8.360 8.462 307,477 -0.01(-0.08%)
Oct 08, 2012 8.482 8.529 8.374 8.468 148,001 -0.07(-0.87%)
Oct 05, 2012 8.522 8.739 8.489 8.543 251,708 +0.06(+0.72%)
Oct 04, 2012 8.299 8.583 8.279 8.482 490,087 +0.20(+2.37%)
Oct 03, 2012 8.069 8.306 7.961 8.286 417,420 +0.22(+2.68%)
Oct 02, 2012 8.069 8.164 7.792 8.069 522,803 +0.05(+0.68%)
Oct 01, 2012 8.265 8.292 7.853 8.015 502,440 -0.18(-2.23%)
Sep 28, 2012 8.313 8.374 8.171 8.198 308,080 -0.18(-2.18%)
Sep 27, 2012 8.218 8.746 8.130 8.380 426,567 +0.21(+2.57%)
Sep 26, 2012 8.380 8.455 8.096 8.171 343,768 -0.19(-2.27%)
Sep 25, 2012 8.637 8.812 8.313 8.360 666,820 -0.20(-2.29%)
Sep 24, 2012 8.786 8.861 8.407 8.556 614,672 -0.31(-3.51%)
Sep 21, 2012 9.030 9.253 8.861 8.867 1,040,651 -0.02(-0.18%)
Sep 20, 2012 8.556 8.962 8.495 8.883 1,214,546 +0.21(+2.45%)
Sep 19, 2012 8.374 8.684 8.365 8.671 857,828 +0.31(+3.72%)
Sep 18, 2012 8.212 8.369 8.181 8.361 674,795 +0.11(+1.38%)
Sep 17, 2012 8.181 8.264 8.137 8.247 651,336 -0.03(-0.32%)
Sep 14, 2012 8.269 8.295 8.203 8.273 667,570 +0.09(+1.12%)
Sep 13, 2012 8.269 8.360 8.024 8.181 664,338 -0.05(-0.64%)
Sep 12, 2012 8.334 8.334 8.165 8.234 591,560 -0.09(-1.10%)
Sep 11, 2012 8.418 8.523 8.304 8.326 452,228 -0.08(-0.99%)
Sep 10, 2012 8.409 8.505 8.299 8.409 298,763 -0.03(-0.31%)
Sep 07, 2012 8.479 8.671 8.409 8.435 594,123 +0.03(+0.31%)
Sep 06, 2012 8.072 8.431 7.914 8.409 1,331,654 +0.04(+0.42%)
Sep 05, 2012 8.151 8.523 8.098 8.374 1,438,113 +0.26(+3.18%)
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.