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 (%)
Sep 28, 2012 8.319 8.380 8.177 8.204 307,844 -0.18(-2.18%)
Sep 27, 2012 8.224 8.752 8.136 8.387 426,240 +0.21(+2.57%)
Sep 26, 2012 8.387 8.461 8.103 8.177 343,505 -0.19(-2.27%)
Sep 25, 2012 8.644 8.818 8.319 8.367 666,309 -0.20(-2.29%)
Sep 24, 2012 8.793 8.867 8.414 8.563 614,201 -0.31(-3.51%)
Sep 21, 2012 9.037 9.260 8.867 8.874 1,039,854 -0.02(-0.18%)
Sep 20, 2012 8.563 8.969 8.502 8.890 1,213,616 +0.21(+2.45%)
Sep 19, 2012 8.380 8.691 8.371 8.678 857,170 +0.31(+3.72%)
Sep 18, 2012 8.218 8.376 8.188 8.367 674,278 +0.11(+1.38%)
Sep 17, 2012 8.188 8.271 8.144 8.253 650,837 -0.03(-0.32%)
Sep 14, 2012 8.275 8.301 8.209 8.279 667,058 +0.09(+1.12%)
Sep 13, 2012 8.275 8.366 8.030 8.188 663,829 -0.05(-0.64%)
Sep 12, 2012 8.341 8.341 8.171 8.240 591,107 -0.09(-1.10%)
Sep 11, 2012 8.424 8.529 8.310 8.332 451,881 -0.08(-0.99%)
Sep 10, 2012 8.415 8.512 8.306 8.415 298,534 -0.03(-0.31%)
Sep 07, 2012 8.485 8.678 8.415 8.441 593,667 +0.03(+0.31%)
Sep 06, 2012 8.078 8.437 7.920 8.415 1,330,634 +0.04(+0.42%)
Sep 05, 2012 8.157 8.529 8.104 8.380 1,437,011 +0.26(+3.18%)
Sep 04, 2012 7.864 8.131 7.794 8.122 1,300,369 +0.37(+4.80%)
Aug 31, 2012 7.807 7.842 7.675 7.750 615,091 +0.04(+0.57%)
Aug 30, 2012 7.807 7.855 7.702 7.706 501,635 -0.14(-1.79%)
Aug 29, 2012 7.885 7.929 7.820 7.846 389,166 +0.04(+0.45%)
Aug 27, 2012 8.096 8.113 7.793 7.811 898,028 -0.14(-1.71%)
Aug 24, 2012 8.017 8.100 7.929 7.947 857,063 +0.05(+0.67%)
Aug 23, 2012 8.004 8.029 7.824 7.894 588,602 -0.09(-1.15%)
Aug 22, 2012 8.144 8.249 7.925 7.986 1,145,916 -0.16(-1.94%)
Aug 21, 2012 8.516 8.516 7.990 8.144 2,821,001 +0.48(+6.29%)
Aug 20, 2012 7.702 7.702 7.605 7.662 333,437 -0.04(-0.57%)
Aug 17, 2012 7.737 7.741 7.631 7.706 314,727 -0.04(-0.51%)
Aug 16, 2012 7.623 7.811 7.540 7.745 326,707 +0.14(+1.90%)
Aug 15, 2012 7.579 7.645 7.500 7.601 308,266 -0.01(-0.17%)
Aug 14, 2012 7.745 7.745 7.579 7.614 168,750 -0.07(-0.86%)
Aug 13, 2012 7.942 8.039 7.452 7.680 465,373 -0.30(-3.71%)
Aug 10, 2012 8.004 8.087 7.850 7.975 945,336 -0.03(-0.36%)
Aug 09, 2012 8.157 8.188 7.969 8.004 285,840 -0.15(-1.83%)
Aug 08, 2012 7.960 8.306 7.960 8.152 383,897 +0.12(+1.53%)
Aug 07, 2012 7.925 8.279 7.925 8.030 402,989 +0.14(+1.78%)
Aug 06, 2012 7.443 8.096 7.443 7.890 908,210 +0.53(+7.20%)
Aug 03, 2012 7.360 7.500 7.181 7.360 698,835 +0.17(+2.31%)
Aug 02, 2012 6.524 7.355 6.357 7.194 1,333,977 +1.05(+17.02%)
Aug 01, 2012 6.257 6.318 6.077 6.147 621,411 -0.04(-0.57%)
Jul 31, 2012 6.191 6.357 6.154 6.182 232,744 -0.07(-1.12%)
Jul 30, 2012 6.322 6.559 6.191 6.252 342,994 -0.06(-0.97%)
Jul 27, 2012 5.863 6.357 5.836 6.314 391,975 +0.50(+8.58%)
Jul 26, 2012 5.736 5.885 5.683 5.814 316,518 +0.20(+3.59%)
Jul 25, 2012 5.626 5.657 5.512 5.613 267,152 +0.03(+0.55%)
Jul 24, 2012 6.143 6.147 5.512 5.582 487,577 -0.52(-8.57%)
Jul 23, 2012 6.042 6.200 5.981 6.106 269,790 -0.14(-2.21%)
Jul 20, 2012 6.226 6.287 6.103 6.244 359,052 -0.07(-1.04%)
Jul 19, 2012 6.589 6.589 6.265 6.309 252,649 -0.22(-3.35%)
Jul 18, 2012 6.585 6.830 6.384 6.528 500,605 -0.09(-1.32%)
Jul 17, 2012 6.646 6.699 6.467 6.616 119,046 +0.06(+0.87%)
Jul 16, 2012 6.695 6.712 6.497 6.559 415,201 -0.16(-2.41%)
Jul 13, 2012 6.537 6.769 6.537 6.721 283,565 +0.19(+2.95%)
Jul 12, 2012 6.454 6.550 6.270 6.528 344,786 -0.03(-0.40%)
Jul 11, 2012 6.730 6.782 6.467 6.554 372,786 -0.14(-2.16%)
Jul 10, 2012 6.935 7.132 6.664 6.699 508,373 -0.15(-2.24%)
Jul 09, 2012 6.611 6.907 6.441 6.852 636,563 +0.19(+2.83%)
Jul 06, 2012 6.756 6.772 6.541 6.664 452,765 -0.21(-3.12%)
Jul 05, 2012 6.730 6.911 6.537 6.878 394,483 +0.14(+2.15%)
Jul 03, 2012 6.432 6.743 6.394 6.734 143,553 +0.28(+4.41%)
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.