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 (%)
Aug 31, 2011 4.649 4.705 4.409 4.453 270,264 -0.15(-3.22%)
Aug 30, 2011 4.496 4.662 4.444 4.601 202,523 +0.05(+1.15%)
Aug 29, 2011 4.331 4.614 4.318 4.549 215,733 +0.30(+7.07%)
Aug 26, 2011 3.983 4.261 3.952 4.248 178,958 +0.20(+5.06%)
Aug 25, 2011 4.070 4.105 4.005 4.044 531,181 +0.03(+0.76%)
Aug 24, 2011 4.005 4.100 3.848 4.013 324,749 -0.01(-0.22%)
Aug 23, 2011 3.804 4.148 3.748 4.022 1,268,409 +0.27(+7.32%)
Aug 22, 2011 3.547 3.800 3.365 3.748 743,038 +0.34(+9.96%)
Aug 19, 2011 3.765 3.883 3.273 3.408 597,914 -0.50(-12.90%)
Aug 18, 2011 4.174 4.174 3.793 3.913 714,266 -0.54(-12.12%)
Aug 17, 2011 4.501 4.623 4.353 4.453 120,905 +0.00(+0.10%)
Aug 16, 2011 4.644 4.644 4.405 4.448 166,293 -0.30(-6.24%)
Aug 15, 2011 4.496 4.771 4.496 4.744 233,058 +0.33(+7.50%)
Aug 12, 2011 4.405 4.544 4.335 4.414 390,968 +0.09(+2.01%)
Aug 11, 2011 3.761 4.370 3.500 4.327 1,034,414 +0.61(+16.26%)
Aug 10, 2011 3.852 4.218 3.709 3.722 1,034,453 -0.36(-8.75%)
Aug 09, 2011 3.926 4.113 3.386 4.079 853,771 +0.24(+6.36%)
Aug 08, 2011 4.270 4.448 3.682 3.835 556,344 -0.58(-13.12%)
Aug 05, 2011 4.914 4.914 4.366 4.414 521,564 -0.39(-8.07%)
Aug 04, 2011 5.558 5.558 4.784 4.801 487,231 +0.00(+0.00%)
Aug 03, 2011 4.762 4.858 4.544 4.801 312,307 +0.04(+0.91%)
Aug 02, 2011 5.084 5.202 4.749 4.758 195,941 -0.37(-7.22%)
Aug 01, 2011 5.354 5.389 5.027 5.128 184,543 -0.10(-1.83%)
Jul 29, 2011 5.158 5.428 5.141 5.223 156,276 -0.04(-0.83%)
Jul 28, 2011 5.249 5.471 4.884 5.267 288,809 +0.04(+0.83%)
Jul 27, 2011 5.615 5.628 5.158 5.223 349,649 -0.44(-7.69%)
Jul 26, 2011 5.741 5.741 5.563 5.659 180,799 -0.06(-1.07%)
Jul 25, 2011 5.820 5.976 5.702 5.719 207,474 -0.21(-3.52%)
Jul 22, 2011 5.754 6.029 5.445 5.928 388,776 +0.50(+9.13%)
Jul 21, 2011 5.380 5.528 5.297 5.432 894,614 +0.06(+1.13%)
Jul 20, 2011 5.358 5.463 5.306 5.371 373,289 -0.00(-0.08%)
Jul 19, 2011 5.376 5.419 5.310 5.376 354,432 +0.01(+0.24%)
Jul 18, 2011 5.497 5.497 5.350 5.363 302,021 -0.16(-2.92%)
Jul 15, 2011 5.667 5.672 5.380 5.524 332,202 -0.11(-2.01%)
Jul 14, 2011 6.020 6.020 5.611 5.637 492,281 -0.38(-6.30%)
Jul 13, 2011 5.989 6.220 5.941 6.015 319,036 +0.05(+0.88%)
Jul 12, 2011 5.920 6.037 5.920 5.963 219,641 -0.01(-0.22%)
Jul 11, 2011 6.098 6.166 5.902 5.976 249,849 -0.27(-4.39%)
Jul 08, 2011 6.198 6.360 6.124 6.251 150,225 -0.11(-1.71%)
Jul 07, 2011 6.307 6.490 6.290 6.359 234,983 +0.17(+2.81%)
Jul 06, 2011 6.211 6.311 6.096 6.185 111,160 -0.03(-0.49%)
Jul 05, 2011 6.351 6.420 6.159 6.216 169,702 -0.13(-1.99%)
Jul 01, 2011 6.120 6.420 6.055 6.342 214,520 +0.25(+4.15%)
Jun 30, 2011 5.672 6.150 5.672 6.089 246,291 +0.43(+7.62%)
Jun 29, 2011 5.706 5.767 5.624 5.659 1,153,884 -0.03(-0.46%)
Jun 28, 2011 5.637 5.737 5.541 5.685 1,155,669 +0.10(+1.79%)
Jun 27, 2011 5.572 5.654 5.484 5.585 153,096 +0.03(+0.55%)
Jun 24, 2011 5.719 5.719 5.493 5.554 1,093,062 -0.15(-2.67%)
Jun 23, 2011 6.015 6.015 5.458 5.706 129,695 -0.04(-0.68%)
Jun 22, 2011 5.898 6.002 5.746 5.746 199,874 -0.21(-3.58%)
Jun 21, 2011 5.789 6.020 5.702 5.959 337,498 +0.29(+5.07%)
Jun 20, 2011 5.595 5.676 5.376 5.672 531,989 +0.20(+3.74%)
Jun 17, 2011 5.659 5.659 5.397 5.467 342,846 -0.12(-2.10%)
Jun 16, 2011 5.484 5.686 5.410 5.585 383,069 +0.10(+1.91%)
Jun 15, 2011 5.615 5.733 5.397 5.480 169,725 -0.26(-4.55%)
Jun 14, 2011 5.554 5.750 5.389 5.741 501,999 +0.29(+5.35%)
Jun 13, 2011 5.532 5.619 5.434 5.450 334,495 -0.03(-0.48%)
Jun 10, 2011 5.450 5.685 5.406 5.476 381,022 -0.04(-0.79%)
Jun 09, 2011 5.480 5.576 5.428 5.519 243,173 +0.07(+1.36%)
Jun 08, 2011 5.563 5.637 5.415 5.445 352,204 -0.17(-3.10%)
Jun 07, 2011 5.702 5.750 5.615 5.619 189,979 +0.00(+0.00%)
Jun 06, 2011 5.737 5.759 5.593 5.619 216,415 -0.13(-2.27%)
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.