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

H&E Equip Services (NQ: HEES )

48.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 9.108 9.862 9.108 9.729 908,675 +0.69(+7.69%)
Feb 26, 2016 8.850 9.212 8.495 9.034 967,419 -0.18(-2.00%)
Feb 25, 2016 9.249 9.374 8.429 9.219 745,058 -0.17(-1.81%)
Feb 24, 2016 9.130 9.463 8.776 9.389 627,138 +0.17(+1.84%)
Feb 23, 2016 9.293 9.455 8.968 9.219 620,978 -0.12(-1.27%)
Feb 22, 2016 9.153 9.721 9.153 9.337 470,148 +0.41(+4.64%)
Feb 19, 2016 9.138 9.219 8.569 8.924 402,264 -0.32(-3.48%)
Feb 18, 2016 9.332 9.404 8.884 9.245 448,024 +0.03(+0.31%)
Feb 17, 2016 9.035 9.599 9.035 9.216 550,279 +0.31(+3.49%)
Feb 16, 2016 8.667 8.981 8.370 8.905 482,561 +0.56(+6.67%)
Feb 12, 2016 7.749 8.349 8.349 8.349 475,080 +0.84(+11.16%)
Feb 11, 2016 7.546 7.821 7.315 7.510 335,342 -0.17(-2.26%)
Feb 10, 2016 7.503 8.674 7.445 7.684 401,433 +0.14(+1.92%)
Feb 09, 2016 7.806 8.276 7.337 7.539 428,694 -0.38(-4.84%)
Feb 08, 2016 8.472 8.548 7.546 7.922 456,022 -0.67(-7.82%)
Feb 05, 2016 8.565 8.898 8.435 8.594 437,161 -0.09(-1.08%)
Feb 04, 2016 8.421 8.934 8.421 8.688 584,186 +0.32(+3.80%)
Feb 03, 2016 8.117 8.428 7.806 8.370 497,089 +0.43(+5.46%)
Feb 02, 2016 8.428 8.768 7.705 7.937 595,682 -0.64(-7.50%)
Feb 01, 2016 8.392 8.775 8.182 8.580 773,470 +0.16(+1.89%)
Jan 29, 2016 8.088 8.674 8.088 8.421 1,065,242 +0.29(+3.56%)
Jan 28, 2016 10.05 10.11 8.038 8.132 2,749,964 -2.29(-21.98%)
Jan 27, 2016 10.55 10.82 10.27 10.42 232,136 -0.09(-0.89%)
Jan 26, 2016 10.13 10.58 9.917 10.52 405,187 +0.64(+6.52%)
Jan 25, 2016 10.58 10.75 9.852 9.874 363,445 -0.88(-8.20%)
Jan 22, 2016 10.63 10.91 10.13 10.76 640,895 +0.20(+1.85%)
Jan 21, 2016 10.13 10.65 9.957 10.56 475,372 +0.43(+4.21%)
Jan 20, 2016 10.02 10.28 9.043 10.13 614,776 -0.06(-0.57%)
Jan 19, 2016 10.69 10.84 10.02 10.19 378,690 -0.35(-3.29%)
Jan 15, 2016 10.41 10.54 10.54 10.54 507,592 -0.01(-0.07%)
Jan 14, 2016 10.71 11.41 9.982 10.55 634,940 -0.02(-0.21%)
Jan 13, 2016 11.46 12.32 10.42 10.57 422,733 -0.63(-5.62%)
Jan 12, 2016 11.84 11.92 10.84 11.20 397,323 -0.40(-3.49%)
Jan 11, 2016 11.75 11.96 11.51 11.60 298,877 -0.14(-1.17%)
Jan 08, 2016 11.95 12.13 11.69 11.74 398,326 -0.22(-1.81%)
Jan 07, 2016 12.21 12.45 11.88 11.96 478,341 -0.51(-4.12%)
Jan 06, 2016 12.18 12.56 12.05 12.47 441,971 +0.00(+0.00%)
Jan 05, 2016 12.61 12.62 12.06 12.47 389,592 -0.22(-1.71%)
Jan 04, 2016 12.58 12.70 12.06 12.69 577,396 +0.05(+0.40%)
Dec 31, 2015 12.60 12.63 12.63 12.63 302,148 -0.01(-0.11%)
Dec 30, 2015 12.58 12.79 12.42 12.65 431,384 -0.03(-0.23%)
Dec 29, 2015 12.83 12.91 12.30 12.68 450,726 +0.05(+0.40%)
Dec 28, 2015 12.97 13.03 12.58 12.63 466,622 -0.51(-3.85%)
Dec 24, 2015 13.13 13.13 13.13 13.13 160,343 -0.06(-0.44%)
Dec 23, 2015 12.76 13.43 12.36 13.19 493,165 +0.69(+5.49%)
Dec 22, 2015 12.19 12.69 12.04 12.50 390,176 +0.38(+3.10%)
Dec 21, 2015 12.52 12.58 12.01 12.13 384,187 -0.22(-1.81%)
Dec 18, 2015 11.99 12.45 11.98 12.35 846,629 +0.34(+2.83%)
Dec 17, 2015 11.75 12.22 11.61 12.01 772,835 +0.24(+2.03%)
Dec 16, 2015 11.68 11.94 11.51 11.77 416,218 +0.08(+0.68%)
Dec 15, 2015 11.89 11.96 11.46 11.70 502,358 +0.07(+0.62%)
Dec 14, 2015 11.72 12.00 11.39 11.62 481,253 -0.12(-0.99%)
Dec 11, 2015 11.86 12.17 11.74 11.74 535,610 -0.38(-3.16%)
Dec 10, 2015 11.89 12.26 11.89 12.12 332,421 +0.14(+1.21%)
Dec 09, 2015 11.83 12.43 11.77 11.98 916,601 +0.33(+2.79%)
Dec 08, 2015 12.02 12.24 11.57 11.65 784,854 -0.60(-4.90%)
Dec 07, 2015 12.82 12.82 12.03 12.25 860,478 -0.72(-5.57%)
Dec 04, 2015 13.37 13.57 12.85 12.97 437,605 -0.48(-3.60%)
Dec 03, 2015 13.75 13.91 13.42 13.46 628,804 -0.11(-0.80%)
Dec 02, 2015 14.08 14.14 13.48 13.57 399,177 -0.56(-3.99%)
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.