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

H&E Equip Services (NQ: HEES )

45.00 +0.76 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2011 5.198 5.271 5.045 5.054 158,509 -0.12(-2.27%)
Jan 28, 2011 5.372 5.406 5.093 5.171 257,568 -0.22(-4.11%)
Jan 27, 2011 5.402 5.493 5.372 5.393 130,585 -0.00(-0.08%)
Jan 26, 2011 5.058 5.441 5.045 5.398 225,511 +0.35(+6.98%)
Jan 25, 2011 5.071 5.115 4.919 5.045 104,115 -0.07(-1.36%)
Jan 24, 2011 5.028 5.198 5.028 5.115 70,729 +0.08(+1.64%)
Jan 21, 2011 5.298 5.298 5.015 5.032 140,007 -0.20(-3.90%)
Jan 20, 2011 5.293 5.328 5.224 5.237 72,616 -0.09(-1.71%)
Jan 19, 2011 5.485 5.485 5.324 5.328 240,617 -0.14(-2.62%)
Jan 18, 2011 5.415 5.550 5.337 5.472 159,001 +0.03(+0.64%)
Jan 14, 2011 5.424 5.441 5.406 5.437 198,728 +0.02(+0.40%)
Jan 13, 2011 5.311 5.506 5.306 5.415 213,843 +0.13(+2.38%)
Jan 12, 2011 5.363 5.441 5.250 5.289 133,834 +0.01(+0.16%)
Jan 11, 2011 5.432 5.480 5.254 5.280 155,101 -0.12(-2.18%)
Jan 10, 2011 5.398 5.454 5.376 5.398 224,718 -0.04(-0.80%)
Jan 07, 2011 5.180 5.619 5.180 5.441 572,070 +0.29(+5.66%)
Jan 06, 2011 5.211 5.219 5.102 5.150 109,645 -0.07(-1.42%)
Jan 05, 2011 5.019 5.237 4.976 5.224 171,807 +0.20(+4.07%)
Jan 04, 2011 5.245 5.245 4.784 5.019 122,902 -0.19(-3.59%)
Jan 03, 2011 5.111 5.245 5.080 5.206 79,344 +0.17(+3.46%)
Dec 31, 2010 5.154 5.163 5.028 5.032 54,766 -0.13(-2.45%)
Dec 30, 2010 5.211 5.219 5.158 5.158 32,411 -0.08(-1.58%)
Dec 29, 2010 5.306 5.306 5.237 5.241 46,466 -0.04(-0.74%)
Dec 28, 2010 5.250 5.285 5.119 5.280 218,993 +0.06(+1.08%)
Dec 27, 2010 5.158 5.276 5.158 5.224 84,349 +0.05(+0.92%)
Dec 23, 2010 5.254 5.267 5.167 5.176 64,093 -0.09(-1.65%)
Dec 22, 2010 5.224 5.306 5.213 5.263 90,644 +0.04(+0.75%)
Dec 21, 2010 5.093 5.258 5.035 5.224 95,208 +0.18(+3.53%)
Dec 20, 2010 5.115 5.145 5.015 5.045 75,941 -0.02(-0.34%)
Dec 17, 2010 5.097 5.184 5.032 5.063 371,361 -0.02(-0.43%)
Dec 16, 2010 5.124 5.124 4.919 5.084 235,880 -0.03(-0.60%)
Dec 15, 2010 5.219 5.298 5.080 5.115 506,495 -0.10(-1.92%)
Dec 14, 2010 5.080 5.245 4.967 5.215 305,405 +0.18(+3.54%)
Dec 13, 2010 5.189 5.189 4.997 5.037 188,122 -0.13(-2.61%)
Dec 10, 2010 5.176 5.206 5.063 5.171 137,485 +0.02(+0.34%)
Dec 09, 2010 5.119 5.184 4.976 5.154 661,321 +0.11(+2.24%)
Dec 08, 2010 5.037 5.211 5.002 5.041 165,735 +0.05(+0.91%)
Dec 07, 2010 4.719 5.067 4.689 4.995 460,879 +0.37(+8.04%)
Dec 06, 2010 4.549 4.636 4.489 4.623 80,905 +0.05(+1.05%)
Dec 03, 2010 4.375 4.606 4.375 4.576 93,730 +0.15(+3.34%)
Dec 02, 2010 4.375 4.432 4.306 4.428 150,581 +0.07(+1.60%)
Dec 01, 2010 4.467 4.506 4.284 4.358 236,853 +0.03(+0.70%)
Nov 30, 2010 4.315 4.375 4.245 4.328 246,928 -0.07(-1.68%)
Nov 29, 2010 4.332 4.445 4.319 4.402 136,678 +0.05(+1.20%)
Nov 26, 2010 4.389 4.393 4.271 4.349 72,380 -0.09(-1.96%)
Nov 24, 2010 4.397 4.436 4.436 4.436 122,233 +0.10(+2.41%)
Nov 23, 2010 4.306 4.393 4.197 4.332 98,466 -0.06(-1.29%)
Nov 22, 2010 4.349 4.402 4.306 4.389 224,270 +0.03(+0.80%)
Nov 19, 2010 4.467 4.467 4.341 4.354 166,636 -0.11(-2.53%)
Nov 18, 2010 4.454 4.541 4.419 4.467 141,683 +0.10(+2.39%)
Nov 17, 2010 4.328 4.380 4.302 4.362 92,603 +0.04(+0.91%)
Nov 16, 2010 4.449 4.532 4.258 4.323 165,411 -0.20(-4.33%)
Nov 15, 2010 4.593 4.593 4.467 4.519 91,803 -0.02(-0.38%)
Nov 12, 2010 4.602 4.628 4.510 4.536 159,608 -0.12(-2.61%)
Nov 11, 2010 4.589 4.823 4.506 4.658 173,987 +0.00(+0.09%)
Nov 10, 2010 4.389 4.676 4.367 4.654 430,512 +0.29(+6.68%)
Nov 09, 2010 4.532 4.558 4.354 4.362 348,645 -0.03(-0.69%)
Nov 08, 2010 4.441 4.464 4.349 4.393 82,636 -0.08(-1.85%)
Nov 05, 2010 4.558 4.593 4.445 4.476 100,878 -0.07(-1.44%)
Nov 04, 2010 4.271 4.549 4.230 4.541 254,573 +0.37(+8.75%)
Nov 03, 2010 4.175 4.241 4.115 4.175 70,996 -0.03(-0.72%)
Nov 02, 2010 4.075 4.245 4.075 4.206 206,667 +0.20(+4.99%)
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.