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 (%)
Nov 30, 2009 4.097 4.097 3.806 4.028 371,200 -0.09(-2.22%)
Nov 27, 2009 4.101 4.245 4.101 4.119 82,124 -0.15(-3.47%)
Nov 25, 2009 4.362 4.397 4.262 4.267 61,013 -0.05(-1.21%)
Nov 24, 2009 4.402 4.402 4.258 4.319 267,853 -0.08(-1.88%)
Nov 23, 2009 4.362 4.519 4.362 4.402 84,388 +0.12(+2.74%)
Nov 20, 2009 4.215 4.397 4.202 4.284 206,757 +0.03(+0.61%)
Nov 19, 2009 4.402 4.441 4.197 4.258 367,522 -0.20(-4.39%)
Nov 18, 2009 4.449 4.493 4.380 4.454 77,077 +0.00(+0.00%)
Nov 17, 2009 4.671 4.671 4.449 4.454 115,583 -0.26(-5.45%)
Nov 16, 2009 4.532 4.754 4.454 4.710 166,064 +0.23(+5.15%)
Nov 13, 2009 4.323 4.519 4.271 4.480 210,024 +0.16(+3.62%)
Nov 12, 2009 4.549 4.549 4.297 4.323 210,578 -0.27(-5.78%)
Nov 11, 2009 4.750 4.815 4.497 4.589 129,100 -0.10(-2.13%)
Nov 10, 2009 4.784 4.810 4.641 4.689 231,719 -0.12(-2.44%)
Nov 09, 2009 4.515 4.819 4.489 4.806 221,690 +0.31(+6.87%)
Nov 06, 2009 4.419 4.523 4.358 4.497 154,860 +0.00(+0.00%)
Nov 05, 2009 4.215 4.519 4.202 4.497 238,239 +0.30(+7.26%)
Nov 04, 2009 4.593 4.593 4.141 4.193 663,027 -0.54(-11.40%)
Nov 03, 2009 4.515 4.736 4.476 4.732 220,531 +0.16(+3.52%)
Nov 02, 2009 4.632 4.671 4.328 4.571 350,637 -0.04(-0.85%)
Oct 30, 2009 4.671 4.736 4.510 4.610 291,575 -0.10(-2.21%)
Oct 29, 2009 4.958 4.958 4.663 4.715 147,316 -0.20(-4.07%)
Oct 28, 2009 5.080 5.150 4.880 4.915 204,453 -0.19(-3.75%)
Oct 27, 2009 5.006 5.164 5.006 5.106 173,522 +0.13(+2.71%)
Oct 26, 2009 5.054 5.198 4.928 4.971 124,559 -0.09(-1.80%)
Oct 23, 2009 5.141 5.315 5.050 5.063 149,636 -0.09(-1.69%)
Oct 22, 2009 5.067 5.176 4.941 5.150 100,338 +0.06(+1.11%)
Oct 21, 2009 5.280 5.437 5.071 5.093 240,125 -0.19(-3.54%)
Oct 20, 2009 5.250 5.398 5.228 5.280 118,646 -0.10(-1.78%)
Oct 19, 2009 5.402 5.450 5.213 5.376 278,109 +0.01(+0.24%)
Oct 16, 2009 5.372 5.372 5.124 5.363 280,783 -0.07(-1.36%)
Oct 15, 2009 5.219 5.437 5.076 5.437 487,278 +0.20(+3.73%)
Oct 14, 2009 5.128 5.241 5.067 5.241 257,598 +0.20(+3.97%)
Oct 13, 2009 4.984 5.089 4.945 5.041 417,738 +0.07(+1.49%)
Oct 12, 2009 5.024 5.024 4.880 4.967 152,175 +0.01(+0.18%)
Oct 09, 2009 4.928 4.963 4.810 4.958 216,570 +0.01(+0.26%)
Oct 08, 2009 4.715 5.024 4.710 4.945 322,932 +0.28(+6.06%)
Oct 07, 2009 4.628 4.802 4.628 4.663 122,327 +0.00(+0.00%)
Oct 06, 2009 4.693 4.715 4.536 4.663 234,501 +0.02(+0.37%)
Oct 05, 2009 4.580 4.658 4.489 4.645 192,286 +0.10(+2.30%)
Oct 02, 2009 4.593 4.750 4.523 4.541 182,124 -0.09(-1.97%)
Oct 01, 2009 4.871 5.271 4.597 4.632 271,382 -0.30(-6.00%)
Sep 30, 2009 4.928 4.958 4.676 4.928 350,903 -0.01(-0.26%)
Sep 29, 2009 5.050 5.054 4.880 4.941 126,622 -0.11(-2.24%)
Sep 28, 2009 4.950 5.180 4.950 5.054 165,976 +0.15(+3.11%)
Sep 25, 2009 4.850 4.928 4.832 4.902 427,721 +0.07(+1.35%)
Sep 24, 2009 4.993 4.993 4.810 4.837 517,142 -0.15(-2.97%)
Sep 23, 2009 5.002 5.145 4.924 4.984 336,674 -0.02(-0.43%)
Sep 22, 2009 4.932 5.028 4.802 5.006 218,846 +0.13(+2.68%)
Sep 21, 2009 4.893 4.941 4.793 4.876 174,637 -0.08(-1.58%)
Sep 18, 2009 4.889 4.993 4.837 4.954 402,892 +0.13(+2.61%)
Sep 17, 2009 4.815 4.854 4.750 4.828 93,509 +0.01(+0.27%)
Sep 16, 2009 4.584 4.815 4.536 4.815 300,345 +0.24(+5.23%)
Sep 15, 2009 4.336 4.615 4.336 4.576 699,020 +0.22(+4.99%)
Sep 14, 2009 4.345 4.432 4.323 4.358 247,730 -0.01(-0.30%)
Sep 11, 2009 4.458 4.528 4.345 4.371 94,137 -0.09(-2.05%)
Sep 10, 2009 4.423 4.536 4.365 4.462 150,052 +0.01(+0.20%)
Sep 09, 2009 4.528 4.571 4.428 4.454 755,874 -0.07(-1.44%)
Sep 08, 2009 4.519 4.563 4.432 4.519 264,126 +0.03(+0.68%)
Sep 04, 2009 4.349 4.545 4.306 4.489 203,885 +0.13(+2.99%)
Sep 03, 2009 4.384 4.419 4.341 4.358 166,869 +0.01(+0.20%)
Sep 02, 2009 4.349 4.449 4.319 4.349 297,059 +0.00(+0.10%)
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.