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

H&E Equip Services (NQ: HEES )

44.24 -0.41 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2011 5.985 5.976 5.819 5.837 134,381 -0.15(-2.47%)
Dec 29, 2011 5.993 6.046 5.880 5.985 191,603 +0.00(+0.07%)
Dec 28, 2011 6.041 6.072 5.954 5.980 173,591 -0.09(-1.50%)
Dec 27, 2011 6.011 6.207 5.882 6.072 85,253 +0.02(+0.29%)
Dec 23, 2011 6.233 6.233 6.046 6.054 161,082 -0.09(-1.42%)
Dec 21, 2011 6.163 6.185 5.854 6.141 187,041 +0.00(+0.00%)
Dec 20, 2011 5.776 6.159 5.676 6.141 497,218 +0.53(+9.54%)
Dec 19, 2011 5.846 5.937 5.585 5.606 183,085 -0.17(-3.01%)
Dec 16, 2011 5.472 6.063 5.472 5.780 768,835 +0.54(+10.38%)
Dec 15, 2011 5.419 5.437 5.219 5.237 265,933 -0.08(-1.55%)
Dec 14, 2011 5.454 5.458 5.245 5.319 269,572 -0.20(-3.63%)
Dec 13, 2011 5.750 5.828 5.406 5.519 559,806 -0.14(-2.53%)
Dec 12, 2011 5.798 5.867 5.550 5.663 357,518 -0.25(-4.26%)
Dec 09, 2011 5.506 5.989 5.493 5.915 277,594 +0.41(+7.51%)
Dec 08, 2011 5.389 5.532 5.298 5.502 327,935 +0.03(+0.48%)
Dec 07, 2011 5.554 5.554 5.376 5.476 171,989 -0.13(-2.33%)
Dec 06, 2011 5.898 5.898 5.585 5.606 237,448 -0.28(-4.80%)
Dec 05, 2011 5.976 6.015 5.663 5.889 247,799 +0.10(+1.73%)
Dec 02, 2011 5.724 5.872 5.585 5.789 256,725 +0.21(+3.74%)
Dec 01, 2011 5.498 5.663 5.428 5.580 175,856 +0.05(+0.94%)
Nov 30, 2011 5.311 5.532 5.215 5.528 501,565 +0.59(+11.88%)
Nov 29, 2011 5.089 5.128 4.906 4.941 192,353 -0.17(-3.24%)
Nov 28, 2011 5.002 5.154 4.941 5.106 358,102 +0.39(+8.20%)
Nov 25, 2011 4.680 4.880 4.680 4.719 145,160 -0.01(-0.18%)
Nov 23, 2011 4.858 4.941 4.706 4.728 258,325 -0.22(-4.40%)
Nov 22, 2011 5.184 5.184 4.932 4.945 131,273 -0.23(-4.45%)
Nov 21, 2011 5.328 5.358 5.145 5.176 199,572 -0.33(-6.00%)
Nov 18, 2011 5.354 5.524 5.332 5.506 166,243 +0.17(+3.18%)
Nov 17, 2011 5.637 5.685 5.298 5.337 302,991 -0.32(-5.69%)
Nov 16, 2011 5.841 6.067 5.641 5.659 236,628 -0.32(-5.38%)
Nov 15, 2011 5.680 6.002 5.381 5.980 309,888 +0.22(+3.77%)
Nov 14, 2011 5.780 5.833 5.624 5.763 247,418 -0.07(-1.12%)
Nov 11, 2011 5.824 5.918 5.728 5.828 245,792 +0.10(+1.82%)
Nov 10, 2011 5.358 5.737 5.211 5.724 272,136 +0.51(+9.85%)
Nov 09, 2011 5.537 5.650 5.211 5.211 303,379 -0.59(-10.13%)
Nov 08, 2011 5.289 5.893 5.276 5.798 440,628 +0.57(+10.99%)
Nov 07, 2011 5.298 5.372 5.154 5.224 378,298 -0.07(-1.40%)
Nov 04, 2011 5.193 5.345 5.089 5.298 459,937 +0.00(+0.00%)
Nov 03, 2011 4.871 5.698 4.789 5.298 918,281 +0.58(+12.26%)
Nov 02, 2011 4.589 4.723 4.410 4.719 213,804 +0.28(+6.27%)
Nov 01, 2011 4.441 4.688 4.406 4.441 288,497 -0.33(-6.93%)
Oct 31, 2011 4.976 5.289 4.750 4.771 164,818 -0.34(-6.72%)
Oct 28, 2011 5.180 5.432 5.041 5.115 320,327 -0.12(-2.33%)
Oct 27, 2011 4.928 5.472 4.667 5.237 502,508 +0.58(+12.52%)
Oct 26, 2011 4.684 4.828 4.493 4.654 281,668 +0.10(+2.10%)
Oct 25, 2011 4.858 4.924 4.528 4.558 294,305 -0.37(-7.58%)
Oct 24, 2011 4.728 4.980 4.671 4.932 226,449 +0.23(+4.81%)
Oct 21, 2011 4.793 4.928 4.584 4.706 421,239 +0.06(+1.22%)
Oct 20, 2011 4.636 4.736 4.436 4.650 354,439 +0.01(+0.19%)
Oct 19, 2011 4.110 4.671 4.110 4.641 1,100,533 +0.57(+13.87%)
Oct 18, 2011 4.006 4.132 3.906 4.075 411,831 +0.12(+2.97%)
Oct 17, 2011 4.119 4.145 3.901 3.958 335,168 -0.23(-5.41%)
Oct 14, 2011 4.062 4.254 4.001 4.184 789,090 +0.20(+5.02%)
Oct 13, 2011 3.993 4.058 3.914 3.984 415,583 -0.07(-1.61%)
Oct 12, 2011 4.080 4.158 4.019 4.049 306,371 +0.04(+1.09%)
Oct 11, 2011 3.980 4.136 3.910 4.006 287,336 -0.03(-0.75%)
Oct 10, 2011 3.854 4.045 3.784 4.036 324,500 +0.31(+8.28%)
Oct 07, 2011 3.793 3.914 3.466 3.727 284,542 -0.04(-1.04%)
Oct 06, 2011 3.858 3.997 3.658 3.767 288,481 +0.00(+0.00%)
Oct 05, 2011 3.453 3.819 3.375 3.767 467,683 +0.31(+9.07%)
Oct 04, 2011 3.071 3.484 2.958 3.453 407,256 +0.33(+10.74%)
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.