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, 2012 6.155 6.320 6.118 6.146 234,114 -0.07(-1.12%)
Jul 30, 2012 6.285 6.520 6.155 6.216 345,013 -0.06(-0.97%)
Jul 27, 2012 5.828 6.320 5.802 6.277 394,283 +0.50(+8.58%)
Jul 26, 2012 5.702 5.850 5.650 5.780 318,381 +0.20(+3.59%)
Jul 25, 2012 5.593 5.624 5.480 5.580 268,725 +0.03(+0.55%)
Jul 24, 2012 6.107 6.111 5.480 5.550 490,448 -0.52(-8.57%)
Jul 23, 2012 6.007 6.163 5.946 6.070 271,378 -0.14(-2.21%)
Jul 20, 2012 6.190 6.251 6.068 6.207 361,166 -0.07(-1.04%)
Jul 19, 2012 6.551 6.551 6.229 6.272 254,136 -0.22(-3.35%)
Jul 18, 2012 6.547 6.790 6.346 6.490 503,552 -0.09(-1.32%)
Jul 17, 2012 6.607 6.660 6.429 6.577 119,747 +0.06(+0.87%)
Jul 16, 2012 6.655 6.673 6.459 6.520 417,645 -0.16(-2.41%)
Jul 13, 2012 6.499 6.729 6.499 6.681 285,234 +0.19(+2.95%)
Jul 12, 2012 6.416 6.512 6.233 6.490 346,816 -0.03(-0.40%)
Jul 11, 2012 6.690 6.742 6.429 6.516 374,980 -0.14(-2.16%)
Jul 10, 2012 6.895 7.091 6.625 6.660 511,366 -0.15(-2.24%)
Jul 09, 2012 6.573 6.866 6.403 6.812 640,310 +0.19(+2.83%)
Jul 06, 2012 6.716 6.732 6.503 6.625 455,431 -0.21(-3.12%)
Jul 05, 2012 6.690 6.871 6.499 6.838 396,805 +0.14(+2.15%)
Jul 03, 2012 6.394 6.703 6.356 6.694 144,398 +0.28(+4.41%)
Jul 02, 2012 6.577 6.634 6.072 6.412 490,409 -0.13(-2.00%)
Jun 29, 2012 6.394 6.607 6.346 6.542 291,345 +0.37(+5.99%)
Jun 28, 2012 6.116 6.268 6.002 6.172 403,930 -0.04(-0.63%)
Jun 27, 2012 6.072 6.237 6.042 6.211 200,742 +0.18(+3.03%)
Jun 26, 2012 6.137 6.137 5.981 6.029 400,056 -0.11(-1.84%)
Jun 25, 2012 6.111 6.155 5.933 6.142 385,373 -0.12(-1.95%)
Jun 22, 2012 6.320 6.325 6.198 6.264 506,465 +0.03(+0.49%)
Jun 21, 2012 6.712 6.712 6.177 6.233 412,722 -0.48(-7.19%)
Jun 20, 2012 6.890 6.890 6.664 6.716 445,221 -0.21(-3.02%)
Jun 19, 2012 6.603 7.060 6.590 6.925 515,485 +0.36(+5.43%)
Jun 18, 2012 6.607 6.629 6.438 6.568 288,276 -0.12(-1.76%)
Jun 15, 2012 6.486 6.716 6.385 6.686 545,875 +0.18(+2.81%)
Jun 14, 2012 6.272 6.564 6.272 6.503 291,501 +0.25(+4.04%)
Jun 13, 2012 6.477 6.477 6.185 6.251 481,543 -0.24(-3.75%)
Jun 12, 2012 6.368 6.499 6.203 6.494 386,745 +0.20(+3.18%)
Jun 11, 2012 6.773 6.773 6.272 6.294 530,760 -0.39(-5.86%)
Jun 08, 2012 6.642 6.699 6.473 6.686 340,574 +0.00(+0.00%)
Jun 07, 2012 6.829 6.916 6.664 6.686 453,391 -0.01(-0.19%)
Jun 06, 2012 6.490 6.716 6.468 6.699 505,521 +0.21(+3.29%)
Jun 05, 2012 6.416 6.499 6.281 6.486 702,581 -0.01(-0.13%)
Jun 04, 2012 6.486 6.529 6.168 6.494 777,219 +0.05(+0.74%)
Jun 01, 2012 6.660 6.742 6.420 6.446 763,754 -0.46(-6.68%)
May 31, 2012 7.121 7.121 6.686 6.908 604,199 -0.20(-2.88%)
May 30, 2012 7.304 7.360 7.056 7.112 450,645 -0.30(-4.05%)
May 29, 2012 7.104 7.487 7.104 7.413 503,984 +0.43(+6.17%)
May 25, 2012 7.060 7.060 6.908 6.982 272,977 -0.06(-0.87%)
May 24, 2012 7.121 7.121 6.851 7.043 284,134 -0.07(-0.92%)
May 23, 2012 6.916 7.121 6.734 7.108 671,166 +0.07(+0.93%)
May 22, 2012 6.890 7.125 6.890 7.043 705,917 +0.17(+2.41%)
May 21, 2012 6.564 6.882 6.529 6.877 510,814 +0.33(+4.98%)
May 18, 2012 6.412 6.642 6.399 6.551 502,987 +0.12(+1.83%)
May 17, 2012 6.829 6.829 6.277 6.433 1,255,202 -0.40(-5.86%)
May 16, 2012 6.964 7.064 6.812 6.834 626,135 -0.08(-1.20%)
May 15, 2012 7.230 7.374 6.899 6.916 491,950 -0.35(-4.79%)
May 14, 2012 6.986 7.382 6.986 7.265 631,943 +0.14(+2.02%)
May 11, 2012 7.321 7.321 7.023 7.121 634,511 -0.33(-4.38%)
May 10, 2012 7.247 7.530 7.173 7.448 605,369 +0.30(+4.27%)
May 09, 2012 7.117 7.226 6.969 7.143 505,149 -0.12(-1.68%)
May 08, 2012 7.443 7.461 7.112 7.265 687,234 -0.28(-3.69%)
May 07, 2012 7.117 7.565 7.047 7.543 1,471,254 +0.35(+4.90%)
May 04, 2012 7.713 7.739 7.043 7.191 1,017,425 -0.57(-7.40%)
May 03, 2012 8.505 8.618 7.552 7.765 1,486,654 -0.55(-6.65%)
May 02, 2012 8.218 8.327 8.013 8.318 610,363 +0.09(+1.11%)
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.