Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

44.24 -0.41 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2012 7.761 7.796 7.630 7.704 618,712 +0.04(+0.57%)
Aug 30, 2012 7.761 7.809 7.656 7.661 504,588 -0.14(-1.79%)
Aug 29, 2012 7.839 7.883 7.774 7.800 391,457 +0.03(+0.45%)
Aug 27, 2012 8.048 8.066 7.748 7.765 903,315 -0.13(-1.71%)
Aug 24, 2012 7.970 8.053 7.883 7.900 862,108 +0.05(+0.67%)
Aug 23, 2012 7.957 7.982 7.778 7.848 592,067 -0.09(-1.15%)
Aug 22, 2012 8.096 8.201 7.878 7.939 1,152,662 -0.16(-1.94%)
Aug 21, 2012 8.466 8.466 7.944 8.096 2,837,608 +0.48(+6.29%)
Aug 20, 2012 7.656 7.656 7.561 7.617 335,400 -0.04(-0.57%)
Aug 17, 2012 7.691 7.696 7.587 7.661 316,580 -0.04(-0.51%)
Aug 16, 2012 7.578 7.765 7.495 7.700 328,630 +0.14(+1.90%)
Aug 15, 2012 7.535 7.600 7.456 7.556 310,081 -0.01(-0.17%)
Aug 14, 2012 7.700 7.700 7.535 7.569 169,743 -0.07(-0.86%)
Aug 13, 2012 7.896 7.992 7.408 7.635 468,112 -0.29(-3.71%)
Aug 10, 2012 7.957 8.040 7.804 7.928 950,901 -0.03(-0.36%)
Aug 09, 2012 8.109 8.140 7.922 7.957 287,522 -0.15(-1.83%)
Aug 08, 2012 7.913 8.257 7.913 8.105 386,157 +0.12(+1.53%)
Aug 07, 2012 7.878 8.231 7.878 7.983 405,361 +0.14(+1.78%)
Aug 06, 2012 7.400 8.048 7.400 7.844 913,557 +0.53(+7.20%)
Aug 03, 2012 7.317 7.456 7.138 7.317 702,949 +0.17(+2.31%)
Aug 02, 2012 6.486 7.312 6.320 7.152 1,341,830 +1.04(+17.02%)
Aug 01, 2012 6.220 6.281 6.042 6.111 625,069 -0.03(-0.57%)
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%)
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.