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

H&E Equip Services (NQ: HEES )

47.08 -0.38 (-0.81%)
Streaming Delayed Price Updated: 2:43 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 (%)
Apr 30, 2012 8.653 8.655 8.366 8.401 421,406 -0.26(-2.97%)
Apr 27, 2012 8.501 8.705 8.379 8.658 1,305,407 +0.23(+2.68%)
Apr 26, 2012 8.618 8.653 8.405 8.431 438,425 -0.24(-2.76%)
Apr 25, 2012 8.331 8.679 8.270 8.671 554,499 +0.53(+6.47%)
Apr 24, 2012 8.118 8.313 8.118 8.144 513,203 +0.07(+0.92%)
Apr 23, 2012 8.153 8.153 7.922 8.070 539,408 -0.32(-3.84%)
Apr 20, 2012 8.335 8.457 8.174 8.392 671,709 +0.18(+2.23%)
Apr 19, 2012 8.497 8.618 8.144 8.209 431,453 -0.31(-3.63%)
Apr 18, 2012 8.009 8.714 8.009 8.518 1,649,281 +0.69(+8.78%)
Apr 17, 2012 7.713 8.035 7.674 7.831 349,888 +0.21(+2.80%)
Apr 16, 2012 7.639 7.735 7.421 7.617 209,031 +0.03(+0.46%)
Apr 13, 2012 7.852 7.891 7.574 7.582 313,508 -0.33(-4.13%)
Apr 12, 2012 7.739 8.074 7.713 7.909 364,444 +0.19(+2.48%)
Apr 11, 2012 7.452 7.835 7.452 7.717 493,407 +0.35(+4.73%)
Apr 10, 2012 7.761 7.835 7.369 7.369 848,724 -0.40(-5.10%)
Apr 09, 2012 8.053 8.061 7.722 7.765 1,089,745 -0.52(-6.30%)
Apr 05, 2012 8.070 8.349 8.070 8.288 303,319 +0.15(+1.87%)
Apr 04, 2012 8.375 8.488 8.066 8.135 320,525 -0.40(-4.64%)
Apr 03, 2012 8.483 8.749 8.367 8.531 775,149 +0.05(+0.56%)
Apr 02, 2012 8.218 8.488 7.974 8.483 811,416 +0.25(+3.01%)
Mar 30, 2012 8.375 8.405 8.159 8.235 354,696 -0.04(-0.53%)
Mar 29, 2012 8.166 8.314 8.166 8.279 410,886 +0.02(+0.21%)
Mar 28, 2012 8.270 8.396 8.135 8.261 949,573 +0.00(+0.05%)
Mar 27, 2012 8.557 8.572 8.257 8.257 655,321 -0.31(-3.61%)
Mar 26, 2012 8.645 8.779 8.544 8.566 416,951 +0.04(+0.46%)
Mar 23, 2012 8.544 8.605 8.292 8.527 428,112 -0.01(-0.15%)
Mar 22, 2012 8.758 8.793 8.397 8.540 486,981 -0.34(-3.82%)
Mar 21, 2012 8.753 9.015 8.684 8.880 418,206 +0.14(+1.64%)
Mar 20, 2012 9.019 9.047 8.679 8.736 766,251 -0.34(-3.74%)
Mar 19, 2012 8.614 9.141 8.614 9.075 1,249,647 +0.43(+4.93%)
Mar 16, 2012 8.836 8.836 8.540 8.649 647,471 -0.13(-1.54%)
Mar 15, 2012 8.714 8.927 8.623 8.784 1,254,292 +0.10(+1.20%)
Mar 14, 2012 8.705 8.745 8.618 8.679 254,605 -0.02(-0.20%)
Mar 13, 2012 8.806 8.967 8.627 8.697 871,052 +0.03(+0.40%)
Mar 12, 2012 8.653 8.736 8.527 8.662 549,080 +0.03(+0.35%)
Mar 09, 2012 8.710 8.766 8.536 8.631 1,337,525 -0.10(-1.15%)
Mar 08, 2012 8.797 8.836 8.662 8.732 837,917 +0.03(+0.30%)
Mar 07, 2012 8.614 8.775 8.610 8.705 1,974,343 +0.12(+1.37%)
Mar 06, 2012 8.527 8.705 8.453 8.588 721,257 -0.11(-1.30%)
Mar 05, 2012 8.636 8.735 8.514 8.701 1,163,967 +0.12(+1.42%)
Mar 02, 2012 8.571 8.980 8.470 8.579 1,988,353 +0.10(+1.13%)
Mar 01, 2012 7.944 8.810 7.844 8.483 3,792,885 +0.96(+12.72%)
Feb 29, 2012 7.730 7.809 7.517 7.526 329,080 -0.18(-2.32%)
Feb 28, 2012 7.900 7.931 7.622 7.704 159,463 -0.19(-2.43%)
Feb 27, 2012 7.848 7.944 7.648 7.896 313,885 -0.07(-0.93%)
Feb 24, 2012 7.979 8.044 7.939 7.970 362,105 +0.01(+0.11%)
Feb 23, 2012 8.122 8.187 7.857 7.961 271,755 -0.15(-1.88%)
Feb 22, 2012 7.891 8.227 7.796 8.113 230,703 +0.17(+2.08%)
Feb 21, 2012 8.048 8.048 7.791 7.948 158,034 -0.08(-0.98%)
Feb 17, 2012 8.222 8.222 7.957 8.026 221,548 -0.13(-1.60%)
Feb 16, 2012 7.974 8.187 7.944 8.157 333,365 +0.21(+2.68%)
Feb 15, 2012 8.349 8.357 7.926 7.944 339,540 -0.22(-2.67%)
Feb 14, 2012 8.392 8.392 7.983 8.161 415,313 -0.33(-3.90%)
Feb 13, 2012 8.179 8.523 8.179 8.492 306,471 +0.47(+5.92%)
Feb 10, 2012 7.948 8.113 7.826 8.018 230,576 -0.05(-0.59%)
Feb 09, 2012 8.349 8.549 7.874 8.066 637,934 -0.25(-3.04%)
Feb 08, 2012 8.257 8.462 7.987 8.318 746,427 +0.48(+6.17%)
Feb 07, 2012 7.674 7.865 7.565 7.835 274,763 +0.23(+3.03%)
Feb 06, 2012 7.774 7.857 7.556 7.604 223,739 -0.23(-2.94%)
Feb 03, 2012 7.970 7.970 7.809 7.835 346,681 +0.09(+1.12%)
Feb 02, 2012 7.770 7.857 7.604 7.748 550,532 -0.02(-0.22%)
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.