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 (%)
Jul 31, 2008 5.454 5.628 5.454 5.541 926,663 -0.01(-0.16%)
Jul 30, 2008 5.645 5.659 5.336 5.550 464,944 -0.03(-0.47%)
Jul 29, 2008 5.576 5.650 5.393 5.576 262,618 +0.24(+4.49%)
Jul 28, 2008 5.241 5.358 5.154 5.336 287,566 +0.06(+1.16%)
Jul 25, 2008 5.293 5.380 5.232 5.276 198,346 +0.05(+1.00%)
Jul 24, 2008 5.502 5.502 5.188 5.223 400,307 -0.27(-4.84%)
Jul 23, 2008 5.402 5.552 5.380 5.489 335,230 +0.09(+1.69%)
Jul 22, 2008 5.054 5.432 4.966 5.397 260,882 +0.27(+5.26%)
Jul 21, 2008 5.062 5.154 4.858 5.128 156,391 +0.08(+1.55%)
Jul 18, 2008 5.236 5.380 4.914 5.049 429,134 -0.22(-4.21%)
Jul 17, 2008 5.219 5.276 4.958 5.271 223,886 +0.09(+1.76%)
Jul 16, 2008 4.845 5.236 4.601 5.180 409,926 +0.37(+7.59%)
Jul 15, 2008 4.866 4.975 4.723 4.814 330,013 -0.10(-1.95%)
Jul 14, 2008 5.049 5.049 4.775 4.910 237,597 -0.05(-1.05%)
Jul 11, 2008 4.718 5.097 4.640 4.962 478,970 +0.19(+4.01%)
Jul 10, 2008 4.740 4.879 4.670 4.771 233,292 +0.03(+0.55%)
Jul 09, 2008 4.949 5.162 4.744 4.744 247,681 -0.19(-3.88%)
Jul 08, 2008 4.723 4.936 4.644 4.936 289,556 +0.24(+5.00%)
Jul 07, 2008 4.670 4.840 4.396 4.701 326,507 +0.04(+0.93%)
Jul 04, 2008 4.845 5.215 4.501 4.657 389,318 +0.00(+0.00%)
Jul 03, 2008 4.845 5.215 4.501 4.657 389,318 -0.17(-3.60%)
Jul 02, 2008 5.058 5.393 4.788 4.832 259,997 -0.24(-4.64%)
Jul 01, 2008 5.149 5.171 4.932 5.067 295,251 -0.17(-3.16%)
Jun 30, 2008 5.276 5.332 5.193 5.232 621,611 -0.04(-0.74%)
Jun 27, 2008 5.450 5.450 5.162 5.271 1,171,739 -0.22(-4.04%)
Jun 26, 2008 5.833 5.972 5.467 5.493 391,811 -0.43(-7.21%)
Jun 25, 2008 5.989 6.037 5.859 5.920 288,928 -0.06(-1.02%)
Jun 24, 2008 5.946 6.129 5.876 5.981 225,936 -0.02(-0.36%)
Jun 23, 2008 6.342 6.342 5.994 6.002 288,205 -0.30(-4.70%)
Jun 20, 2008 6.499 6.638 6.272 6.298 518,685 -0.25(-3.79%)
Jun 19, 2008 6.385 6.581 6.364 6.547 178,014 +0.16(+2.45%)
Jun 18, 2008 6.416 6.477 6.338 6.390 406,117 -0.03(-0.47%)
Jun 17, 2008 6.512 6.512 6.381 6.420 255,152 -0.08(-1.27%)
Jun 16, 2008 6.277 6.551 6.046 6.503 487,061 +0.21(+3.39%)
Jun 13, 2008 6.207 6.381 6.163 6.290 370,073 +0.14(+2.26%)
Jun 12, 2008 6.011 6.303 6.011 6.150 406,974 +0.20(+3.29%)
Jun 11, 2008 6.002 6.063 5.911 5.955 553,705 -0.13(-2.15%)
Jun 10, 2008 6.111 6.150 5.920 6.085 415,058 +0.05(+0.79%)
Jun 09, 2008 6.015 6.177 5.946 6.037 424,409 +0.06(+0.95%)
Jun 06, 2008 5.955 6.185 5.955 5.981 511,894 -0.03(-0.43%)
Jun 05, 2008 5.815 6.046 5.815 6.007 1,021,059 -0.22(-3.50%)
Jun 04, 2008 6.098 6.277 6.098 6.224 408,832 +0.12(+2.00%)
Jun 03, 2008 6.081 6.159 5.833 6.103 388,140 +0.03(+0.50%)
Jun 02, 2008 6.072 6.133 5.793 6.072 558,389 -0.04(-0.71%)
May 30, 2008 5.994 6.146 5.841 6.116 680,050 +0.13(+2.11%)
May 29, 2008 5.841 6.050 5.759 5.989 525,998 +0.12(+2.08%)
May 28, 2008 5.824 5.894 5.598 5.867 337,587 +0.15(+2.59%)
May 27, 2008 5.624 5.724 5.528 5.719 368,715 +0.11(+2.02%)
May 26, 2008 5.654 5.654 5.476 5.606 579,759 +0.00(+0.00%)
May 23, 2008 5.654 5.654 5.476 5.606 579,759 -0.07(-1.15%)
May 22, 2008 5.567 5.672 5.511 5.672 422,240 +0.10(+1.88%)
May 21, 2008 5.693 5.780 5.537 5.567 367,734 -0.10(-1.84%)
May 20, 2008 5.854 5.933 5.572 5.672 767,203 -0.19(-3.27%)
May 19, 2008 5.876 6.011 5.746 5.863 398,616 -0.00(-0.07%)
May 16, 2008 5.894 5.902 5.654 5.867 750,645 +0.01(+0.22%)
May 15, 2008 5.654 5.854 5.532 5.854 806,906 +0.20(+3.46%)
May 14, 2008 5.672 5.702 5.628 5.659 515,140 +0.00(+0.00%)
May 13, 2008 5.841 5.841 5.637 5.659 413,666 -0.19(-3.20%)
May 12, 2008 5.850 5.911 5.789 5.846 456,177 +0.02(+0.30%)
May 09, 2008 6.072 6.072 5.637 5.828 486,237 -0.26(-4.29%)
May 08, 2008 6.433 6.442 6.059 6.089 555,816 -0.03(-0.57%)
May 07, 2008 6.390 6.390 6.020 6.124 359,427 -0.26(-4.09%)
May 06, 2008 6.159 6.451 6.089 6.385 451,190 +0.17(+2.66%)
May 05, 2008 6.076 6.220 6.072 6.220 457,172 +0.17(+2.73%)
May 02, 2008 5.937 6.068 5.907 6.055 618,648 +0.16(+2.73%)
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.