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, 2011 3.644 3.741 3.566 3.609 321,643 -0.14(-3.62%)
Sep 29, 2011 3.767 3.802 3.570 3.745 284,612 +0.14(+3.76%)
Sep 28, 2011 3.819 3.955 3.609 3.609 564,630 -0.20(-5.28%)
Sep 27, 2011 3.802 4.029 3.690 3.811 410,047 +0.12(+3.20%)
Sep 26, 2011 3.439 3.704 3.439 3.692 274,036 +0.31(+9.33%)
Sep 23, 2011 3.294 3.443 3.259 3.377 322,779 +0.10(+2.93%)
Sep 22, 2011 3.216 3.338 3.076 3.281 521,062 -0.12(-3.60%)
Sep 21, 2011 3.399 3.539 3.282 3.404 643,032 +0.00(+0.00%)
Sep 20, 2011 4.025 4.112 3.404 3.404 424,095 -0.59(-14.69%)
Sep 19, 2011 4.034 4.099 3.907 3.990 225,382 -0.21(-4.90%)
Sep 16, 2011 4.196 4.200 4.047 4.196 404,774 +0.03(+0.74%)
Sep 15, 2011 4.279 4.287 3.981 4.165 244,539 -0.04(-0.94%)
Sep 14, 2011 4.139 4.309 3.959 4.204 239,990 +0.14(+3.33%)
Sep 13, 2011 3.986 4.143 3.968 4.069 296,966 +0.10(+2.54%)
Sep 12, 2011 3.793 3.977 3.763 3.968 200,580 +0.07(+1.68%)
Sep 09, 2011 4.117 4.161 3.811 3.902 255,659 -0.30(-7.08%)
Sep 08, 2011 4.318 4.410 4.086 4.200 282,729 -0.20(-4.48%)
Sep 07, 2011 4.069 4.419 4.069 4.397 618,754 +0.45(+11.42%)
Sep 06, 2011 3.902 3.986 3.763 3.946 592,994 -0.18(-4.45%)
Sep 02, 2011 4.016 4.248 4.016 4.130 473,597 -0.04(-1.05%)
Sep 01, 2011 4.484 4.524 4.152 4.174 302,134 -0.30(-6.74%)
Aug 31, 2011 4.673 4.729 4.432 4.476 268,889 -0.15(-3.22%)
Aug 30, 2011 4.519 4.686 4.467 4.624 201,492 +0.05(+1.15%)
Aug 29, 2011 4.353 4.638 4.340 4.572 214,635 +0.30(+7.07%)
Aug 26, 2011 4.003 4.283 3.973 4.270 178,047 +0.21(+5.06%)
Aug 25, 2011 4.091 4.126 4.025 4.064 528,477 +0.03(+0.76%)
Aug 24, 2011 4.025 4.121 3.868 4.034 323,097 -0.01(-0.22%)
Aug 23, 2011 3.824 4.169 3.767 4.043 1,261,953 +0.28(+7.32%)
Aug 22, 2011 3.566 3.819 3.382 3.767 739,256 +0.34(+9.96%)
Aug 19, 2011 3.784 3.902 3.290 3.426 594,870 -0.51(-12.90%)
Aug 18, 2011 4.196 4.196 3.813 3.933 710,630 -0.54(-12.12%)
Aug 17, 2011 4.524 4.646 4.375 4.476 120,290 +0.00(+0.10%)
Aug 16, 2011 4.668 4.668 4.428 4.471 165,446 -0.30(-6.24%)
Aug 15, 2011 4.519 4.795 4.519 4.769 231,871 +0.33(+7.50%)
Aug 12, 2011 4.428 4.567 4.357 4.436 388,978 +0.09(+2.01%)
Aug 11, 2011 3.780 4.393 3.518 4.349 1,029,149 +0.61(+16.26%)
Aug 10, 2011 3.872 4.239 3.728 3.741 1,029,188 -0.36(-8.75%)
Aug 09, 2011 3.946 4.134 3.404 4.099 849,425 +0.25(+6.36%)
Aug 08, 2011 4.292 4.471 3.701 3.854 553,512 -0.58(-13.12%)
Aug 05, 2011 4.939 4.939 4.388 4.436 518,909 -0.39(-8.07%)
Aug 04, 2011 5.587 5.587 4.808 4.826 484,751 +0.00(+0.00%)
Aug 03, 2011 4.786 4.883 4.567 4.826 310,717 +0.04(+0.91%)
Aug 02, 2011 5.110 5.228 4.773 4.782 194,943 -0.37(-7.22%)
Aug 01, 2011 5.381 5.416 5.053 5.154 183,604 -0.10(-1.83%)
Jul 29, 2011 5.184 5.456 5.167 5.250 155,481 -0.04(-0.83%)
Jul 28, 2011 5.276 5.499 4.909 5.294 287,339 +0.04(+0.83%)
Jul 27, 2011 5.644 5.657 5.184 5.250 347,869 -0.44(-7.69%)
Jul 26, 2011 5.771 5.771 5.592 5.688 179,878 -0.06(-1.07%)
Jul 25, 2011 5.849 6.007 5.731 5.749 206,418 -0.21(-3.52%)
Jul 22, 2011 5.784 6.059 5.473 5.959 386,797 +0.50(+9.13%)
Jul 21, 2011 5.407 5.556 5.324 5.460 890,061 +0.06(+1.13%)
Jul 20, 2011 5.386 5.491 5.333 5.399 371,389 -0.00(-0.08%)
Jul 19, 2011 5.403 5.447 5.338 5.403 352,628 +0.01(+0.24%)
Jul 18, 2011 5.526 5.526 5.377 5.390 300,484 -0.16(-2.92%)
Jul 15, 2011 5.696 5.701 5.407 5.552 330,511 -0.11(-2.01%)
Jul 14, 2011 6.051 6.051 5.639 5.666 489,775 -0.38(-6.30%)
Jul 13, 2011 6.020 6.252 5.972 6.046 317,412 +0.05(+0.88%)
Jul 12, 2011 5.950 6.068 5.950 5.994 218,523 -0.01(-0.22%)
Jul 11, 2011 6.129 6.197 5.933 6.007 248,578 -0.28(-4.39%)
Jul 08, 2011 6.230 6.393 6.156 6.282 149,460 -0.11(-1.71%)
Jul 07, 2011 6.339 6.523 6.322 6.392 233,787 +0.17(+2.81%)
Jul 06, 2011 6.243 6.344 6.127 6.217 110,594 -0.03(-0.49%)
Jul 05, 2011 6.383 6.453 6.191 6.247 168,838 -0.13(-1.99%)
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.