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

H&E Equip Services (NQ: HEES )

47.00 -0.46 (-0.97%)
Streaming Delayed Price Updated: 12:46 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, 2010 5.419 5.437 5.124 5.137 181,112 -0.30(-5.52%)
Apr 29, 2010 5.198 5.441 5.119 5.437 152,768 +0.30(+5.84%)
Apr 28, 2010 5.221 5.221 5.119 5.137 91,849 +0.04(+0.77%)
Apr 27, 2010 5.271 5.380 5.097 5.097 188,722 -0.22(-4.09%)
Apr 26, 2010 5.350 5.441 5.315 5.315 114,390 -0.06(-1.05%)
Apr 23, 2010 5.276 5.419 5.250 5.372 186,101 +0.09(+1.65%)
Apr 22, 2010 5.097 5.302 5.050 5.285 150,726 +0.17(+3.32%)
Apr 21, 2010 5.198 5.237 5.106 5.115 197,519 -0.09(-1.75%)
Apr 20, 2010 5.115 5.213 5.067 5.206 113,946 +0.10(+1.96%)
Apr 19, 2010 5.102 5.167 5.011 5.106 119,207 -0.01(-0.17%)
Apr 16, 2010 5.141 5.163 5.080 5.115 195,284 -0.03(-0.59%)
Apr 15, 2010 5.002 5.154 4.963 5.145 121,432 +0.13(+2.60%)
Apr 14, 2010 4.945 5.024 4.913 5.015 175,334 +0.09(+1.86%)
Apr 13, 2010 4.736 4.967 4.736 4.924 187,757 +0.16(+3.38%)
Apr 12, 2010 4.663 4.815 4.663 4.763 155,161 +0.09(+1.86%)
Apr 09, 2010 4.823 4.823 4.636 4.676 75,909 -0.16(-3.33%)
Apr 08, 2010 4.841 4.910 4.776 4.837 165,160 -0.04(-0.80%)
Apr 07, 2010 4.815 4.924 4.780 4.876 130,799 +0.04(+0.81%)
Apr 06, 2010 4.745 4.941 4.715 4.837 296,015 +0.04(+0.91%)
Apr 05, 2010 4.667 4.810 4.654 4.793 163,309 +0.16(+3.38%)
Apr 01, 2010 4.736 4.636 4.636 4.636 92,656 -0.05(-1.11%)
Mar 31, 2010 4.750 4.784 4.689 4.689 167,981 -0.10(-2.00%)
Mar 30, 2010 4.589 4.797 4.589 4.784 195,854 +0.19(+4.07%)
Mar 29, 2010 4.606 4.610 4.523 4.597 82,611 +0.06(+1.25%)
Mar 26, 2010 4.597 4.597 4.471 4.541 39,977 -0.03(-0.67%)
Mar 25, 2010 4.597 4.715 4.545 4.571 88,706 +0.01(+0.29%)
Mar 24, 2010 4.732 4.797 4.528 4.558 75,152 -0.21(-4.47%)
Mar 23, 2010 4.645 4.789 4.545 4.771 148,956 +0.14(+3.10%)
Mar 22, 2010 4.332 4.645 4.249 4.628 179,889 +0.32(+7.47%)
Mar 19, 2010 4.510 4.510 4.202 4.306 511,585 -0.17(-3.79%)
Mar 18, 2010 4.650 4.650 4.471 4.476 68,193 -0.16(-3.47%)
Mar 17, 2010 4.549 4.736 4.536 4.636 50,790 +0.11(+2.40%)
Mar 16, 2010 4.654 4.680 4.484 4.528 46,220 -0.10(-2.07%)
Mar 15, 2010 4.636 4.776 4.606 4.623 59,674 -0.10(-2.21%)
Mar 12, 2010 4.654 4.732 4.528 4.728 117,777 +0.07(+1.40%)
Mar 11, 2010 4.545 4.663 4.519 4.663 39,237 +0.07(+1.61%)
Mar 10, 2010 4.723 4.741 4.545 4.589 120,904 -0.15(-3.12%)
Mar 09, 2010 4.441 4.784 4.441 4.736 72,058 +0.17(+3.62%)
Mar 08, 2010 4.506 4.584 4.410 4.571 108,847 +0.05(+1.16%)
Mar 05, 2010 4.567 4.597 4.389 4.519 352,538 -0.01(-0.29%)
Mar 04, 2010 4.410 4.563 4.349 4.532 83,273 +0.02(+0.39%)
Mar 03, 2010 4.558 4.615 4.502 4.515 101,241 -0.02(-0.48%)
Mar 02, 2010 4.467 4.567 4.397 4.536 118,595 +0.07(+1.56%)
Mar 01, 2010 4.262 4.471 4.262 4.467 205,223 +0.24(+5.77%)
Feb 26, 2010 4.367 4.410 4.206 4.223 126,884 -0.15(-3.48%)
Feb 25, 2010 4.393 4.432 4.332 4.375 72,322 -0.10(-2.14%)
Feb 24, 2010 4.502 4.589 4.423 4.471 97,730 -0.02(-0.39%)
Feb 23, 2010 4.780 4.780 4.467 4.489 87,674 -0.31(-6.52%)
Feb 22, 2010 4.810 4.880 4.780 4.802 102,883 +0.02(+0.46%)
Feb 19, 2010 4.763 4.937 4.758 4.780 136,386 +0.02(+0.37%)
Feb 18, 2010 4.693 4.784 4.680 4.763 56,955 +0.08(+1.67%)
Feb 17, 2010 4.745 4.745 4.606 4.684 62,633 -0.03(-0.65%)
Feb 16, 2010 4.615 4.745 4.510 4.715 97,946 +0.16(+3.44%)
Feb 12, 2010 4.584 4.558 4.558 4.558 146,916 -0.09(-1.96%)
Feb 11, 2010 4.236 4.667 4.236 4.650 129,657 +0.39(+9.08%)
Feb 10, 2010 4.097 4.267 4.054 4.262 99,158 +0.13(+3.27%)
Feb 09, 2010 4.045 4.128 4.014 4.128 76,587 +0.15(+3.72%)
Feb 08, 2010 4.058 4.162 3.980 3.980 137,692 -0.18(-4.39%)
Feb 05, 2010 3.997 4.162 3.971 4.162 114,236 +0.17(+4.25%)
Feb 04, 2010 4.202 4.319 3.984 3.993 159,615 -0.26(-6.04%)
Feb 03, 2010 4.154 4.336 4.154 4.249 127,488 +0.07(+1.56%)
Feb 02, 2010 4.328 4.389 4.184 4.184 202,623 -0.15(-3.41%)
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.