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 (%)
Mar 31, 2010 4.750 4.784 4.689 4.689 167,981 -0.10(-2.00%)
Mar 30, 2010 4.589 4.797 4.589 4.784 195,854 +0.19(+4.07%)
Mar 29, 2010 4.606 4.610 4.523 4.597 82,611 +0.06(+1.25%)
Mar 26, 2010 4.597 4.597 4.471 4.541 39,977 -0.03(-0.67%)
Mar 25, 2010 4.597 4.715 4.545 4.571 88,706 +0.01(+0.29%)
Mar 24, 2010 4.732 4.797 4.528 4.558 75,152 -0.21(-4.47%)
Mar 23, 2010 4.645 4.789 4.545 4.771 148,956 +0.14(+3.10%)
Mar 22, 2010 4.332 4.645 4.249 4.628 179,889 +0.32(+7.47%)
Mar 19, 2010 4.510 4.510 4.202 4.306 511,585 -0.17(-3.79%)
Mar 18, 2010 4.650 4.650 4.471 4.476 68,193 -0.16(-3.47%)
Mar 17, 2010 4.549 4.736 4.536 4.636 50,790 +0.11(+2.40%)
Mar 16, 2010 4.654 4.680 4.484 4.528 46,220 -0.10(-2.07%)
Mar 15, 2010 4.636 4.776 4.606 4.623 59,674 -0.10(-2.21%)
Mar 12, 2010 4.654 4.732 4.528 4.728 117,777 +0.07(+1.40%)
Mar 11, 2010 4.545 4.663 4.519 4.663 39,237 +0.07(+1.61%)
Mar 10, 2010 4.723 4.741 4.545 4.589 120,904 -0.15(-3.12%)
Mar 09, 2010 4.441 4.784 4.441 4.736 72,058 +0.17(+3.62%)
Mar 08, 2010 4.506 4.584 4.410 4.571 108,847 +0.05(+1.16%)
Mar 05, 2010 4.567 4.597 4.389 4.519 352,538 -0.01(-0.29%)
Mar 04, 2010 4.410 4.563 4.349 4.532 83,273 +0.02(+0.39%)
Mar 03, 2010 4.558 4.615 4.502 4.515 101,241 -0.02(-0.48%)
Mar 02, 2010 4.467 4.567 4.397 4.536 118,595 +0.07(+1.56%)
Mar 01, 2010 4.262 4.471 4.262 4.467 205,223 +0.24(+5.77%)
Feb 26, 2010 4.367 4.410 4.206 4.223 126,884 -0.15(-3.48%)
Feb 25, 2010 4.393 4.432 4.332 4.375 72,322 -0.10(-2.14%)
Feb 24, 2010 4.502 4.589 4.423 4.471 97,730 -0.02(-0.39%)
Feb 23, 2010 4.780 4.780 4.467 4.489 87,674 -0.31(-6.52%)
Feb 22, 2010 4.810 4.880 4.780 4.802 102,883 +0.02(+0.46%)
Feb 19, 2010 4.763 4.937 4.758 4.780 136,386 +0.02(+0.37%)
Feb 18, 2010 4.693 4.784 4.680 4.763 56,955 +0.08(+1.67%)
Feb 17, 2010 4.745 4.745 4.606 4.684 62,633 -0.03(-0.65%)
Feb 16, 2010 4.615 4.745 4.510 4.715 97,946 +0.16(+3.44%)
Feb 12, 2010 4.584 4.558 4.558 4.558 146,916 -0.09(-1.96%)
Feb 11, 2010 4.236 4.667 4.236 4.650 129,657 +0.39(+9.08%)
Feb 10, 2010 4.097 4.267 4.054 4.262 99,158 +0.13(+3.27%)
Feb 09, 2010 4.045 4.128 4.014 4.128 76,587 +0.15(+3.72%)
Feb 08, 2010 4.058 4.162 3.980 3.980 137,692 -0.18(-4.39%)
Feb 05, 2010 3.997 4.162 3.971 4.162 114,236 +0.17(+4.25%)
Feb 04, 2010 4.202 4.319 3.984 3.993 159,615 -0.26(-6.04%)
Feb 03, 2010 4.154 4.336 4.154 4.249 127,488 +0.07(+1.56%)
Feb 02, 2010 4.328 4.389 4.184 4.184 202,623 -0.15(-3.41%)
Feb 01, 2010 4.632 4.641 4.310 4.332 105,927 -0.28(-6.13%)
Jan 29, 2010 4.436 4.758 4.436 4.615 264,163 +0.21(+4.74%)
Jan 28, 2010 4.445 4.445 4.258 4.406 136,908 -0.02(-0.39%)
Jan 27, 2010 4.202 4.441 4.202 4.423 88,315 +0.20(+4.74%)
Jan 26, 2010 4.419 4.528 4.223 4.223 102,294 -0.23(-5.08%)
Jan 25, 2010 4.415 4.493 4.302 4.449 102,786 +0.07(+1.69%)
Jan 22, 2010 4.680 4.763 4.358 4.375 172,948 -0.30(-6.51%)
Jan 21, 2010 4.902 4.924 4.671 4.680 140,067 -0.23(-4.61%)
Jan 20, 2010 4.967 4.984 4.784 4.906 118,122 -0.12(-2.34%)
Jan 19, 2010 4.841 5.041 4.841 5.024 172,400 +0.20(+4.24%)
Jan 15, 2010 4.897 4.819 4.819 4.819 224,168 -0.06(-1.16%)
Jan 14, 2010 4.745 4.897 4.745 4.876 122,529 +0.10(+2.09%)
Jan 13, 2010 4.702 4.784 4.693 4.776 82,471 +0.10(+2.23%)
Jan 12, 2010 4.693 4.754 4.641 4.671 136,467 -0.07(-1.56%)
Jan 11, 2010 4.784 4.784 4.676 4.745 176,212 -0.04(-0.82%)
Jan 08, 2010 4.697 4.819 4.589 4.784 361,431 +0.07(+1.38%)
Jan 07, 2010 4.597 4.723 4.580 4.719 158,362 +0.11(+2.36%)
Jan 06, 2010 4.593 4.710 4.571 4.610 187,579 +0.03(+0.57%)
Jan 05, 2010 4.689 4.741 4.563 4.584 185,354 -0.13(-2.68%)
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.