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 -0.94 (-1.92%)
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, 2007 7.548 7.675 7.467 7.561 507,535 +0.11(+1.47%)
Nov 29, 2007 7.321 7.452 7.255 7.452 391,366 +0.10(+1.37%)
Nov 28, 2007 7.071 7.373 7.001 7.351 647,823 +0.37(+5.33%)
Nov 27, 2007 6.966 7.137 6.734 6.979 784,965 +0.08(+1.21%)
Nov 26, 2007 7.141 7.198 6.874 6.896 313,277 -0.21(-2.90%)
Nov 23, 2007 7.032 7.220 6.935 7.102 207,724 +0.16(+2.33%)
Nov 21, 2007 7.049 7.185 6.918 6.940 509,437 -0.30(-4.11%)
Nov 20, 2007 7.430 7.745 7.062 7.237 978,696 -0.14(-1.84%)
Nov 19, 2007 7.829 8.166 7.290 7.373 1,370,968 -0.56(-7.01%)
Nov 16, 2007 8.056 8.209 7.785 7.929 788,174 -0.06(-0.77%)
Nov 15, 2007 8.052 8.367 7.929 7.990 837,453 -0.08(-1.03%)
Nov 14, 2007 8.678 8.744 7.890 8.074 1,233,784 -0.53(-6.16%)
Nov 13, 2007 8.406 8.643 8.406 8.603 746,615 +0.31(+3.69%)
Nov 12, 2007 8.188 8.665 8.188 8.297 1,035,710 +0.12(+1.45%)
Nov 09, 2007 7.255 8.494 7.124 8.179 2,053,281 +0.91(+12.46%)
Nov 08, 2007 7.881 7.881 6.721 7.272 3,631,298 +0.65(+9.85%)
Nov 07, 2007 6.896 6.962 6.568 6.620 598,286 -0.29(-4.18%)
Nov 06, 2007 7.054 7.150 6.751 6.909 656,337 -0.15(-2.11%)
Nov 05, 2007 7.145 7.268 7.010 7.058 353,299 -0.14(-1.89%)
Nov 02, 2007 7.443 7.583 7.154 7.194 475,114 -0.15(-2.03%)
Nov 01, 2007 7.570 7.807 7.312 7.343 503,022 -0.38(-4.88%)
Oct 31, 2007 7.575 7.785 7.526 7.719 419,694 +0.21(+2.74%)
Oct 30, 2007 7.448 7.566 7.325 7.513 318,044 -0.01(-0.17%)
Oct 29, 2007 7.575 7.824 7.474 7.526 337,619 +0.00(+0.06%)
Oct 26, 2007 7.618 7.715 7.426 7.522 731,477 +0.05(+0.70%)
Oct 25, 2007 7.824 7.920 7.399 7.469 473,778 -0.35(-4.43%)
Oct 24, 2007 8.170 8.301 7.548 7.815 578,678 -0.43(-5.25%)
Oct 23, 2007 8.288 8.288 7.912 8.249 337,713 +0.04(+0.53%)
Oct 22, 2007 7.877 8.266 7.732 8.205 254,433 +0.21(+2.68%)
Oct 19, 2007 8.249 8.288 7.942 7.990 334,340 -0.31(-3.69%)
Oct 18, 2007 8.354 8.354 8.109 8.297 288,500 -0.09(-1.10%)
Oct 17, 2007 8.612 8.612 8.122 8.389 833,449 -0.11(-1.29%)
Oct 16, 2007 8.577 8.735 8.490 8.498 204,288 -0.12(-1.37%)
Oct 15, 2007 8.717 8.722 8.494 8.617 260,415 -0.13(-1.45%)
Oct 12, 2007 8.538 8.857 8.376 8.744 356,183 +0.20(+2.36%)
Oct 11, 2007 8.485 8.582 8.415 8.542 540,855 +0.12(+1.40%)
Oct 10, 2007 8.424 8.485 8.183 8.424 750,448 -0.01(-0.10%)
Oct 09, 2007 8.166 8.498 8.135 8.433 575,994 +0.28(+3.38%)
Oct 08, 2007 8.183 8.236 8.109 8.157 430,622 -0.04(-0.48%)
Oct 05, 2007 7.872 8.253 7.758 8.196 574,727 +0.42(+5.46%)
Oct 04, 2007 7.719 7.903 7.583 7.772 443,673 +0.10(+1.25%)
Oct 03, 2007 7.758 7.912 7.614 7.675 328,700 -0.14(-1.85%)
Oct 02, 2007 7.864 7.964 7.662 7.820 381,873 -0.05(-0.61%)
Oct 01, 2007 7.885 7.925 7.684 7.868 861,129 -0.00(-0.06%)
Sep 28, 2007 8.183 8.201 7.855 7.872 302,017 -0.31(-3.75%)
Sep 27, 2007 8.209 8.315 8.082 8.179 292,940 +0.00(+0.05%)
Sep 26, 2007 8.183 8.323 8.170 8.174 325,101 +0.06(+0.76%)
Sep 25, 2007 8.152 8.166 7.955 8.113 419,972 -0.11(-1.33%)
Sep 24, 2007 8.389 8.415 8.196 8.223 291,109 -0.20(-2.34%)
Sep 21, 2007 8.441 8.494 8.297 8.420 664,135 +0.06(+0.68%)
Sep 20, 2007 8.481 8.503 8.052 8.363 919,982 -0.11(-1.29%)
Sep 19, 2007 7.864 8.792 7.864 8.472 1,103,877 +0.70(+9.08%)
Sep 18, 2007 7.290 8.122 7.255 7.767 1,388,500 +0.50(+6.93%)
Sep 17, 2007 7.614 7.667 7.251 7.264 655,058 -0.39(-5.09%)
Sep 14, 2007 7.798 7.907 7.636 7.653 321,275 -0.20(-2.51%)
Sep 13, 2007 7.715 7.960 7.636 7.850 383,570 +0.16(+2.05%)
Sep 12, 2007 8.096 8.306 7.662 7.693 767,139 -0.45(-5.49%)
Sep 11, 2007 8.258 8.389 8.126 8.139 462,867 -0.09(-1.12%)
Sep 10, 2007 8.472 8.542 8.196 8.231 415,048 -0.23(-2.74%)
Sep 07, 2007 8.695 8.695 8.262 8.463 836,176 -0.33(-3.78%)
Sep 06, 2007 8.919 8.976 8.752 8.796 437,856 -0.08(-0.89%)
Sep 05, 2007 8.906 8.984 8.748 8.875 465,546 -0.11(-1.17%)
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.