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

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 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 29, 2016 14.43 15.21 14.27 14.86 800,496 +0.76(+5.36%)
Apr 28, 2016 13.95 14.54 13.88 14.10 724,243 +0.33(+2.40%)
Apr 27, 2016 13.57 13.86 12.67 13.77 450,122 +0.30(+2.24%)
Apr 26, 2016 12.98 13.53 12.87 13.47 521,304 +0.64(+4.98%)
Apr 25, 2016 13.21 13.32 12.79 12.83 351,243 -0.47(-3.53%)
Apr 22, 2016 13.24 13.45 13.15 13.30 396,130 +0.02(+0.17%)
Apr 21, 2016 13.16 13.46 12.98 13.28 456,894 -0.12(-0.88%)
Apr 20, 2016 13.39 13.62 13.15 13.40 216,206 -0.02(-0.16%)
Apr 19, 2016 13.62 13.81 13.30 13.42 327,806 +0.02(+0.16%)
Apr 18, 2016 13.35 13.54 13.03 13.40 186,936 -0.11(-0.82%)
Apr 15, 2016 13.04 13.81 12.98 13.51 447,924 +0.37(+2.85%)
Apr 14, 2016 13.42 13.42 13.04 13.13 235,582 -0.28(-2.08%)
Apr 13, 2016 13.13 13.43 13.00 13.41 518,814 +0.38(+2.93%)
Apr 12, 2016 12.93 13.18 12.68 13.03 299,267 +0.18(+1.43%)
Apr 11, 2016 12.95 13.49 12.83 12.84 358,891 +0.08(+0.63%)
Apr 08, 2016 12.62 13.17 12.57 12.76 223,347 +0.36(+2.90%)
Apr 07, 2016 12.54 12.74 12.28 12.40 186,074 -0.26(-2.09%)
Apr 06, 2016 12.47 12.75 12.28 12.67 246,281 +0.27(+2.19%)
Apr 05, 2016 12.45 12.73 12.32 12.40 221,497 -0.21(-1.69%)
Apr 04, 2016 12.96 13.18 12.59 12.61 308,487 -0.29(-2.22%)
Apr 01, 2016 12.67 13.02 12.38 12.90 350,425 +0.02(+0.17%)
Mar 31, 2016 12.97 13.23 12.73 12.87 358,192 -0.15(-1.13%)
Mar 30, 2016 13.09 13.32 12.93 13.02 614,008 +0.07(+0.57%)
Mar 29, 2016 12.58 12.96 12.25 12.95 552,611 +0.26(+2.03%)
Mar 28, 2016 12.87 13.01 12.54 12.69 332,633 -0.07(-0.58%)
Mar 24, 2016 12.48 12.76 12.76 12.76 569,729 +0.16(+1.28%)
Mar 23, 2016 13.12 13.15 12.59 12.60 323,133 -0.57(-4.35%)
Mar 22, 2016 13.03 13.29 13.01 13.17 418,976 -0.02(-0.17%)
Mar 21, 2016 13.23 13.33 12.81 13.20 569,876 -0.05(-0.39%)
Mar 18, 2016 12.76 13.29 12.76 13.25 834,900 +0.59(+4.64%)
Mar 17, 2016 12.48 13.00 12.43 12.66 563,759 +0.23(+1.83%)
Mar 16, 2016 11.72 12.53 11.72 12.43 681,185 +0.71(+6.08%)
Mar 15, 2016 11.74 11.82 11.36 11.72 405,874 -0.14(-1.18%)
Mar 14, 2016 11.49 12.02 11.33 11.86 452,150 +0.29(+2.54%)
Mar 11, 2016 11.66 12.28 11.52 11.57 389,981 +0.02(+0.19%)
Mar 10, 2016 11.65 11.74 11.20 11.54 474,967 -0.09(-0.76%)
Mar 09, 2016 11.46 11.68 11.13 11.63 366,598 +0.35(+3.06%)
Mar 08, 2016 11.79 11.79 11.27 11.29 659,890 -0.70(-5.82%)
Mar 07, 2016 11.33 12.00 11.07 11.99 738,908 +0.68(+6.04%)
Mar 04, 2016 11.20 11.35 10.95 11.30 709,582 +0.21(+1.85%)
Mar 03, 2016 10.82 11.15 10.70 11.10 773,438 +0.28(+2.58%)
Mar 02, 2016 10.19 10.88 9.980 10.82 486,833 +0.57(+5.52%)
Mar 01, 2016 9.811 10.28 9.532 10.25 445,193 +0.58(+6.00%)
Feb 29, 2016 9.055 9.804 9.055 9.672 914,024 +0.69(+7.69%)
Feb 26, 2016 8.798 9.158 8.445 8.982 973,114 -0.18(-2.00%)
Feb 25, 2016 9.194 9.319 8.379 9.165 749,444 -0.17(-1.81%)
Feb 24, 2016 9.077 9.407 8.724 9.334 630,830 +0.17(+1.84%)
Feb 23, 2016 9.239 9.400 8.915 9.165 624,633 -0.12(-1.27%)
Feb 22, 2016 9.099 9.665 9.099 9.283 472,915 +0.41(+4.64%)
Feb 19, 2016 9.084 9.165 8.519 8.871 404,632 -0.32(-3.48%)
Feb 18, 2016 9.277 9.349 8.832 9.191 450,661 +0.03(+0.31%)
Feb 17, 2016 8.982 9.543 8.982 9.162 553,518 +0.31(+3.49%)
Feb 16, 2016 8.616 8.929 8.321 8.853 485,402 +0.55(+6.67%)
Feb 12, 2016 7.703 8.300 8.300 8.300 477,877 +0.83(+11.16%)
Feb 11, 2016 7.502 7.775 7.272 7.466 337,317 -0.17(-2.26%)
Feb 10, 2016 7.459 8.623 7.402 7.639 403,796 +0.14(+1.92%)
Feb 09, 2016 7.761 8.228 7.294 7.495 431,218 -0.38(-4.84%)
Feb 08, 2016 8.422 8.498 7.502 7.876 458,706 -0.67(-7.82%)
Feb 05, 2016 8.515 8.846 8.386 8.544 439,735 -0.09(-1.08%)
Feb 04, 2016 8.372 8.882 8.372 8.637 587,625 +0.32(+3.80%)
Feb 03, 2016 8.070 8.379 7.761 8.321 500,015 +0.43(+5.46%)
Feb 02, 2016 8.379 8.717 7.660 7.890 599,189 -0.64(-7.50%)
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.