Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.332 3.514 3.266 3.275 365,919 -0.04(-1.18%)
Apr 29, 2009 3.197 3.319 3.123 3.314 541,268 +0.16(+5.10%)
Apr 28, 2009 3.066 3.275 3.066 3.153 435,736 +0.06(+1.83%)
Apr 27, 2009 3.084 3.223 2.984 3.097 342,679 -0.06(-1.79%)
Apr 24, 2009 3.219 3.288 3.127 3.153 1,027,034 -0.02(-0.55%)
Apr 23, 2009 3.162 3.236 3.053 3.171 394,252 +0.00(+0.00%)
Apr 22, 2009 3.018 3.258 2.992 3.171 526,914 +0.08(+2.68%)
Apr 21, 2009 3.027 3.158 2.927 3.088 394,870 +0.05(+1.72%)
Apr 20, 2009 3.040 3.105 2.892 3.036 345,151 -0.11(-3.46%)
Apr 17, 2009 3.119 3.166 3.023 3.145 283,758 +0.04(+1.40%)
Apr 16, 2009 3.032 3.153 2.975 3.101 301,563 +0.10(+3.18%)
Apr 15, 2009 2.849 3.014 2.827 3.005 147,238 +0.14(+4.86%)
Apr 14, 2009 2.901 2.971 2.797 2.866 322,950 -0.09(-2.95%)
Apr 13, 2009 2.862 2.955 2.801 2.953 211,686 +0.04(+1.49%)
Apr 09, 2009 2.758 3.010 2.662 2.910 343,985 +0.23(+8.60%)
Apr 08, 2009 2.723 2.771 2.640 2.679 325,208 -0.01(-0.32%)
Apr 07, 2009 3.010 3.045 2.684 2.688 276,084 -0.37(-12.09%)
Apr 06, 2009 3.005 3.066 2.940 3.058 182,549 -0.01(-0.28%)
Apr 03, 2009 3.079 3.092 2.992 3.066 450,354 -0.01(-0.42%)
Apr 02, 2009 2.897 3.079 2.897 3.079 336,906 +0.26(+9.09%)
Apr 01, 2009 2.792 2.845 2.740 2.823 335,600 -0.03(-0.92%)
Mar 31, 2009 2.827 2.945 2.827 2.849 493,036 +0.03(+1.24%)
Mar 30, 2009 2.892 2.892 2.675 2.814 307,410 -0.27(-8.62%)
Mar 26, 2009 2.949 3.171 2.923 3.079 497,478 +0.19(+6.63%)
Mar 25, 2009 2.814 3.010 2.736 2.888 465,140 +0.10(+3.43%)
Mar 24, 2009 2.866 2.866 2.697 2.792 342,065 -0.13(-4.61%)
Mar 23, 2009 2.697 2.927 2.514 2.927 242,157 +0.41(+16.23%)
Mar 20, 2009 2.688 2.688 2.510 2.518 536,425 -0.13(-5.08%)
Mar 19, 2009 2.657 2.662 2.536 2.653 243,778 +0.03(+1.16%)
Mar 18, 2009 2.544 2.753 2.501 2.623 227,969 +0.07(+2.73%)
Mar 17, 2009 2.401 2.584 2.340 2.553 217,384 +0.09(+3.71%)
Mar 16, 2009 2.427 2.505 2.310 2.462 291,799 +0.05(+1.98%)
Mar 13, 2009 2.627 2.627 2.283 2.414 259,364 -0.20(-7.81%)
Mar 12, 2009 2.357 2.631 2.262 2.618 280,946 +0.25(+10.66%)
Mar 11, 2009 2.453 2.649 2.279 2.366 322,322 -0.00(-0.18%)
Mar 10, 2009 2.136 2.370 2.136 2.370 235,044 +0.30(+14.26%)
Mar 09, 2009 2.118 2.153 2.057 2.075 343,438 -0.08(-3.64%)
Mar 06, 2009 2.227 2.383 2.118 2.153 383,333 -0.03(-1.59%)
Mar 05, 2009 2.318 2.318 2.096 2.188 481,416 -0.19(-8.04%)
Mar 04, 2009 2.610 2.671 2.118 2.379 812,769 +0.11(+4.99%)
Mar 02, 2009 2.188 2.314 2.188 2.266 728,516 +0.03(+1.36%)
Feb 27, 2009 2.096 2.296 2.096 2.236 418,425 +0.10(+4.90%)
Feb 26, 2009 2.366 2.388 2.105 2.131 299,666 -0.22(-9.43%)
Feb 25, 2009 2.510 2.523 2.349 2.353 186,890 -0.17(-6.72%)
Feb 24, 2009 2.449 2.540 2.405 2.523 315,979 +0.12(+4.88%)
Feb 23, 2009 2.484 2.523 2.397 2.405 270,435 -0.10(-3.83%)
Feb 20, 2009 2.492 2.579 2.343 2.501 286,579 -0.03(-1.37%)
Feb 19, 2009 2.675 2.675 2.527 2.536 435,090 -0.04(-1.52%)
Feb 18, 2009 2.631 2.684 2.518 2.575 248,560 -0.07(-2.63%)
Feb 17, 2009 2.762 2.845 2.636 2.644 158,513 -0.25(-8.71%)
Feb 13, 2009 2.871 2.958 2.749 2.897 226,146 +0.02(+0.76%)
Feb 12, 2009 2.779 2.992 2.779 2.875 211,132 -0.13(-4.20%)
Feb 11, 2009 3.079 3.084 2.958 3.001 379,114 +0.19(+6.81%)
Feb 10, 2009 2.975 3.014 2.797 2.810 231,335 -0.18(-5.97%)
Feb 09, 2009 2.984 3.040 2.984 2.988 118,294 -0.03(-0.87%)
Feb 06, 2009 2.949 3.045 2.910 3.014 227,127 +0.11(+3.90%)
Feb 05, 2009 2.940 2.962 2.853 2.901 494,960 -0.06(-1.91%)
Feb 04, 2009 3.032 3.066 2.836 2.958 428,546 -0.08(-2.72%)
Feb 03, 2009 2.845 3.040 2.836 3.040 199,747 +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.