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, 2016 12.96 13.22 12.72 12.86 358,467 -0.15(-1.13%)
Mar 30, 2016 13.08 13.31 12.92 13.01 614,479 +0.07(+0.57%)
Mar 29, 2016 12.57 12.95 12.24 12.94 553,035 +0.26(+2.03%)
Mar 28, 2016 12.86 13.00 12.53 12.68 332,888 -0.07(-0.58%)
Mar 24, 2016 12.47 12.75 12.75 12.75 570,165 +0.16(+1.28%)
Mar 23, 2016 13.11 13.14 12.59 12.59 323,381 -0.57(-4.35%)
Mar 22, 2016 13.02 13.28 13.00 13.16 419,298 -0.02(-0.17%)
Mar 21, 2016 13.22 13.32 12.80 13.19 570,313 -0.05(-0.39%)
Mar 18, 2016 12.75 13.27 12.75 13.24 835,541 +0.59(+4.64%)
Mar 17, 2016 12.47 12.99 12.42 12.65 564,191 +0.23(+1.83%)
Mar 16, 2016 11.71 12.52 11.71 12.42 681,708 +0.71(+6.08%)
Mar 15, 2016 11.73 11.81 11.35 11.71 406,186 -0.14(-1.18%)
Mar 14, 2016 11.48 12.01 11.32 11.85 452,497 +0.29(+2.54%)
Mar 11, 2016 11.65 12.27 11.51 11.56 390,280 +0.02(+0.19%)
Mar 10, 2016 11.64 11.73 11.19 11.54 475,332 -0.09(-0.76%)
Mar 09, 2016 11.46 11.67 11.12 11.62 366,879 +0.34(+3.06%)
Mar 08, 2016 11.79 11.79 11.26 11.28 660,396 -0.70(-5.82%)
Mar 07, 2016 11.32 11.99 11.06 11.98 739,475 +0.68(+6.04%)
Mar 04, 2016 11.19 11.34 10.94 11.29 710,126 +0.21(+1.85%)
Mar 03, 2016 10.81 11.14 10.69 11.09 774,031 +0.28(+2.58%)
Mar 02, 2016 10.18 10.87 9.973 10.81 487,207 +0.57(+5.52%)
Mar 01, 2016 9.804 10.27 9.525 10.24 445,534 +0.58(+6.00%)
Feb 29, 2016 9.048 9.797 9.048 9.664 914,725 +0.69(+7.69%)
Feb 26, 2016 8.791 9.151 8.439 8.975 973,860 -0.18(-2.00%)
Feb 25, 2016 9.187 9.312 8.373 9.158 750,018 -0.17(-1.81%)
Feb 24, 2016 9.070 9.400 8.718 9.327 631,314 +0.17(+1.84%)
Feb 23, 2016 9.231 9.393 8.909 9.158 625,112 -0.12(-1.27%)
Feb 22, 2016 9.092 9.657 9.092 9.275 473,278 +0.41(+4.64%)
Feb 19, 2016 9.077 9.158 8.512 8.865 404,943 -0.32(-3.48%)
Feb 18, 2016 9.270 9.342 8.825 9.184 451,007 +0.03(+0.31%)
Feb 17, 2016 8.976 9.536 8.976 9.155 553,942 +0.31(+3.49%)
Feb 16, 2016 8.609 8.922 8.315 8.846 485,774 +0.55(+6.67%)
Feb 12, 2016 7.697 8.293 8.293 8.293 478,244 +0.83(+11.16%)
Feb 11, 2016 7.496 7.769 7.267 7.460 337,575 -0.17(-2.26%)
Feb 10, 2016 7.453 8.617 7.396 7.633 404,106 +0.14(+1.92%)
Feb 09, 2016 7.755 8.222 7.288 7.489 431,549 -0.38(-4.84%)
Feb 08, 2016 8.415 8.492 7.496 7.870 459,058 -0.67(-7.82%)
Feb 05, 2016 8.509 8.839 8.380 8.538 440,072 -0.09(-1.08%)
Feb 04, 2016 8.365 8.875 8.365 8.631 588,075 +0.32(+3.80%)
Feb 03, 2016 8.064 8.372 7.755 8.315 500,398 +0.43(+5.46%)
Feb 02, 2016 8.372 8.710 7.654 7.884 599,648 -0.64(-7.50%)
Feb 01, 2016 8.336 8.717 8.128 8.523 778,620 +0.16(+1.89%)
Jan 29, 2016 8.035 8.617 8.035 8.365 1,072,334 +0.29(+3.56%)
Jan 28, 2016 9.981 10.05 7.985 8.078 2,768,274 -2.28(-21.98%)
Jan 27, 2016 10.48 10.75 10.20 10.35 233,682 -0.09(-0.89%)
Jan 26, 2016 10.06 10.51 9.852 10.45 407,884 +0.64(+6.52%)
Jan 25, 2016 10.51 10.68 9.787 9.808 365,865 -0.88(-8.20%)
Jan 22, 2016 10.56 10.84 10.06 10.68 645,162 +0.19(+1.85%)
Jan 21, 2016 10.06 10.58 9.891 10.49 478,537 +0.42(+4.21%)
Jan 20, 2016 9.952 10.21 8.983 10.07 618,869 -0.06(-0.57%)
Jan 19, 2016 10.62 10.77 9.956 10.12 381,212 -0.34(-3.29%)
Jan 15, 2016 10.34 10.47 10.47 10.47 510,971 -0.01(-0.07%)
Jan 14, 2016 10.63 11.34 9.916 10.48 639,167 -0.02(-0.20%)
Jan 13, 2016 11.39 12.24 10.35 10.50 425,548 -0.62(-5.62%)
Jan 12, 2016 11.76 11.84 10.76 11.12 399,968 -0.40(-3.49%)
Jan 11, 2016 11.67 11.88 11.43 11.52 300,867 -0.14(-1.17%)
Jan 08, 2016 11.87 12.05 11.61 11.66 400,978 -0.22(-1.81%)
Jan 07, 2016 12.13 12.36 11.80 11.88 481,526 -0.51(-4.12%)
Jan 06, 2016 12.10 12.48 11.97 12.39 444,914 +0.00(+0.00%)
Jan 05, 2016 12.53 12.54 11.98 12.39 392,186 -0.22(-1.71%)
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.