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

H&E Equip Services (NQ: HEES )

48.97 +0.87 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 3.586 3.665 3.463 3.490 160,169 -0.06(-1.73%)
Sep 29, 2010 3.529 3.582 3.472 3.551 94,942 -0.00(-0.12%)
Sep 28, 2010 3.503 3.573 3.393 3.555 69,455 +0.07(+2.14%)
Sep 27, 2010 3.595 3.623 3.459 3.481 97,611 -0.10(-2.81%)
Sep 24, 2010 3.490 3.595 3.463 3.582 140,888 +0.18(+5.14%)
Sep 23, 2010 3.455 3.625 3.380 3.406 98,406 -0.10(-2.75%)
Sep 22, 2010 3.638 3.708 3.433 3.503 98,904 -0.17(-4.65%)
Sep 21, 2010 3.691 3.717 3.608 3.673 110,367 -0.01(-0.36%)
Sep 20, 2010 3.433 3.695 3.398 3.687 201,068 +0.25(+7.40%)
Sep 17, 2010 3.542 3.542 3.336 3.433 279,872 -0.10(-2.85%)
Sep 15, 2010 3.551 3.564 3.380 3.533 124,654 -0.05(-1.47%)
Sep 14, 2010 3.713 3.713 3.564 3.586 97,808 -0.13(-3.53%)
Sep 13, 2010 3.551 3.866 3.498 3.717 241,686 +0.23(+6.52%)
Sep 10, 2010 3.455 3.520 3.402 3.490 123,610 +0.11(+3.24%)
Sep 09, 2010 3.476 3.485 3.349 3.380 50,297 -0.02(-0.52%)
Sep 08, 2010 3.301 3.402 3.284 3.398 80,365 +0.11(+3.19%)
Sep 07, 2010 3.455 3.455 3.288 3.293 122,635 -0.17(-4.93%)
Sep 03, 2010 3.306 3.476 3.262 3.463 181,584 +0.23(+7.04%)
Sep 02, 2010 3.148 3.244 3.117 3.236 84,545 +0.07(+2.35%)
Sep 01, 2010 3.056 3.174 2.942 3.161 190,413 +0.19(+6.49%)
Aug 31, 2010 3.021 3.039 2.890 2.969 178,461 -0.05(-1.74%)
Aug 30, 2010 3.345 3.402 3.012 3.021 234,409 -0.35(-10.51%)
Aug 27, 2010 3.249 3.406 3.151 3.376 154,388 +0.19(+5.91%)
Aug 26, 2010 3.222 3.314 3.144 3.187 44,265 -0.03(-0.82%)
Aug 25, 2010 3.091 3.227 3.091 3.214 103,337 +0.09(+2.80%)
Aug 24, 2010 3.047 3.236 3.047 3.126 151,182 +0.04(+1.13%)
Aug 23, 2010 3.306 3.328 3.082 3.091 171,134 -0.19(-5.87%)
Aug 20, 2010 3.293 3.371 3.266 3.284 233,749 -0.04(-1.19%)
Aug 19, 2010 3.625 3.625 3.275 3.323 294,788 -0.33(-9.10%)
Aug 18, 2010 3.704 3.743 3.603 3.656 96,369 -0.04(-1.18%)
Aug 17, 2010 3.590 3.737 3.590 3.700 176,458 +0.18(+5.10%)
Aug 16, 2010 3.490 3.599 3.446 3.520 101,323 -0.01(-0.25%)
Aug 13, 2010 3.660 3.713 3.516 3.529 108,680 -0.14(-3.82%)
Aug 12, 2010 3.577 3.695 3.573 3.669 106,923 -0.01(-0.24%)
Aug 11, 2010 3.761 3.827 3.647 3.678 212,068 -0.21(-5.41%)
Aug 10, 2010 3.905 3.949 3.796 3.888 120,807 -0.10(-2.52%)
Aug 09, 2010 3.792 4.002 3.739 3.989 100,846 +0.22(+5.93%)
Aug 06, 2010 3.678 3.783 3.665 3.765 94,053 -0.00(-0.12%)
Aug 05, 2010 3.809 3.809 3.656 3.770 148,226 -0.10(-2.49%)
Aug 04, 2010 3.875 3.901 3.796 3.866 81,526 +0.04(+0.91%)
Aug 03, 2010 3.818 3.905 3.765 3.831 90,328 -0.02(-0.57%)
Aug 02, 2010 3.888 3.905 3.757 3.853 202,253 +0.04(+1.15%)
Jul 30, 2010 3.779 3.888 3.743 3.809 155,234 -0.06(-1.58%)
Jul 29, 2010 3.967 3.984 3.770 3.870 57,811 -0.03(-0.79%)
Jul 28, 2010 4.059 4.059 3.892 3.901 147,151 -0.16(-3.99%)
Jul 27, 2010 4.142 4.142 4.011 4.063 142,055 -0.02(-0.54%)
Jul 26, 2010 4.300 4.300 4.037 4.085 488,820 -0.21(-4.80%)
Jul 23, 2010 3.997 4.304 3.980 4.291 173,096 +0.27(+6.75%)
Jul 22, 2010 3.866 4.041 3.818 4.019 222,610 +0.24(+6.37%)
Jul 21, 2010 3.774 3.884 3.717 3.779 255,205 +0.05(+1.29%)
Jul 20, 2010 3.577 3.730 3.573 3.730 100,366 +0.10(+2.77%)
Jul 19, 2010 3.608 3.682 3.568 3.630 70,135 +0.03(+0.85%)
Jul 16, 2010 3.695 3.722 3.520 3.599 257,130 -0.15(-3.97%)
Jul 15, 2010 3.888 3.923 3.717 3.748 125,672 -0.17(-4.36%)
Jul 14, 2010 3.958 3.997 3.892 3.919 85,602 -0.07(-1.86%)
Jul 13, 2010 3.870 3.997 3.770 3.993 260,803 +0.18(+4.59%)
Jul 12, 2010 3.822 3.866 3.800 3.818 252,263 -0.01(-0.34%)
Jul 09, 2010 3.577 3.840 3.577 3.831 321,595 +0.26(+7.23%)
Jul 08, 2010 3.595 3.682 3.529 3.573 203,094 +0.03(+0.74%)
Jul 07, 2010 3.310 3.551 3.310 3.546 226,452 +0.26(+8.00%)
Jul 06, 2010 3.336 3.420 3.240 3.284 200,068 -0.00(-0.13%)
Jul 02, 2010 3.310 3.310 3.152 3.288 171,383 +0.02(+0.67%)
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.