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

H&E Equip Services (NQ: HEES )

44.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2012 7.755 7.790 7.625 7.698 619,186 +0.04(+0.57%)
Aug 30, 2012 7.755 7.803 7.651 7.655 504,975 -0.14(-1.79%)
Aug 29, 2012 7.833 7.877 7.768 7.794 391,757 +0.03(+0.45%)
Aug 27, 2012 8.042 8.059 7.742 7.759 904,007 -0.13(-1.71%)
Aug 24, 2012 7.964 8.046 7.877 7.894 862,770 +0.05(+0.67%)
Aug 23, 2012 7.951 7.976 7.772 7.842 592,521 -0.09(-1.15%)
Aug 22, 2012 8.090 8.194 7.872 7.933 1,153,545 -0.16(-1.94%)
Aug 21, 2012 8.460 8.460 7.938 8.090 2,839,783 +0.48(+6.29%)
Aug 20, 2012 7.651 7.651 7.555 7.611 335,657 -0.04(-0.57%)
Aug 17, 2012 7.685 7.690 7.581 7.655 316,823 -0.04(-0.51%)
Aug 16, 2012 7.572 7.759 7.490 7.694 328,882 +0.14(+1.90%)
Aug 15, 2012 7.529 7.594 7.451 7.551 310,318 -0.01(-0.17%)
Aug 14, 2012 7.694 7.694 7.529 7.564 169,874 -0.07(-0.86%)
Aug 13, 2012 7.890 7.986 7.403 7.629 468,471 -0.29(-3.71%)
Aug 10, 2012 7.951 8.033 7.798 7.922 951,630 -0.03(-0.36%)
Aug 09, 2012 8.103 8.133 7.916 7.951 287,743 -0.15(-1.83%)
Aug 08, 2012 7.907 8.251 7.907 8.099 386,453 +0.12(+1.53%)
Aug 07, 2012 7.872 8.225 7.872 7.977 405,672 +0.14(+1.78%)
Aug 06, 2012 7.394 8.042 7.394 7.838 914,257 +0.53(+7.20%)
Aug 03, 2012 7.311 7.451 7.133 7.311 703,488 +0.17(+2.31%)
Aug 02, 2012 6.481 7.307 6.315 7.146 1,342,859 +1.04(+17.02%)
Aug 01, 2012 6.215 6.276 6.037 6.107 625,548 -0.03(-0.57%)
Jul 31, 2012 6.150 6.315 6.113 6.141 234,294 -0.07(-1.12%)
Jul 30, 2012 6.281 6.515 6.150 6.211 345,277 -0.06(-0.97%)
Jul 27, 2012 5.824 6.315 5.798 6.272 394,585 +0.50(+8.58%)
Jul 26, 2012 5.698 5.846 5.646 5.776 318,625 +0.20(+3.59%)
Jul 25, 2012 5.589 5.619 5.476 5.576 268,931 +0.03(+0.55%)
Jul 24, 2012 6.102 6.107 5.476 5.545 490,824 -0.52(-8.57%)
Jul 23, 2012 6.002 6.159 5.941 6.065 271,587 -0.14(-2.21%)
Jul 20, 2012 6.185 6.246 6.063 6.202 361,443 -0.07(-1.04%)
Jul 19, 2012 6.546 6.546 6.224 6.267 254,331 -0.22(-3.35%)
Jul 18, 2012 6.541 6.785 6.341 6.485 503,938 -0.09(-1.32%)
Jul 17, 2012 6.602 6.655 6.424 6.572 119,839 +0.06(+0.87%)
Jul 16, 2012 6.650 6.668 6.455 6.515 417,965 -0.16(-2.41%)
Jul 13, 2012 6.494 6.724 6.494 6.676 285,453 +0.19(+2.95%)
Jul 12, 2012 6.411 6.507 6.228 6.485 347,082 -0.03(-0.40%)
Jul 11, 2012 6.685 6.737 6.424 6.511 375,268 -0.14(-2.16%)
Jul 10, 2012 6.889 7.085 6.620 6.655 511,758 -0.15(-2.24%)
Jul 09, 2012 6.568 6.861 6.398 6.807 640,801 +0.19(+2.83%)
Jul 06, 2012 6.711 6.727 6.498 6.620 455,780 -0.21(-3.12%)
Jul 05, 2012 6.685 6.866 6.494 6.833 397,110 +0.14(+2.15%)
Jul 03, 2012 6.389 6.698 6.351 6.689 144,509 +0.28(+4.41%)
Jul 02, 2012 6.572 6.628 6.067 6.407 490,785 -0.13(-2.00%)
Jun 29, 2012 6.389 6.602 6.341 6.537 291,569 +0.37(+5.99%)
Jun 28, 2012 6.111 6.263 5.998 6.167 404,239 -0.04(-0.63%)
Jun 27, 2012 6.067 6.233 6.037 6.207 200,896 +0.18(+3.03%)
Jun 26, 2012 6.133 6.133 5.976 6.024 400,363 -0.11(-1.84%)
Jun 25, 2012 6.107 6.150 5.928 6.137 385,669 -0.12(-1.95%)
Jun 22, 2012 6.315 6.320 6.194 6.259 506,854 +0.03(+0.49%)
Jun 21, 2012 6.707 6.707 6.172 6.228 413,038 -0.48(-7.19%)
Jun 20, 2012 6.885 6.885 6.659 6.711 445,562 -0.21(-3.02%)
Jun 19, 2012 6.598 7.055 6.585 6.920 515,880 +0.36(+5.43%)
Jun 18, 2012 6.602 6.624 6.433 6.563 288,497 -0.12(-1.76%)
Jun 15, 2012 6.481 6.711 6.381 6.681 546,294 +0.18(+2.81%)
Jun 14, 2012 6.267 6.559 6.267 6.498 291,725 +0.25(+4.04%)
Jun 13, 2012 6.472 6.472 6.180 6.246 481,912 -0.24(-3.75%)
Jun 12, 2012 6.363 6.494 6.198 6.489 387,042 +0.20(+3.18%)
Jun 11, 2012 6.768 6.768 6.267 6.289 531,167 -0.39(-5.86%)
Jun 08, 2012 6.637 6.694 6.468 6.681 340,835 +0.00(+0.00%)
Jun 07, 2012 6.824 6.911 6.659 6.681 453,738 -0.01(-0.19%)
Jun 06, 2012 6.485 6.711 6.463 6.694 505,909 +0.21(+3.29%)
Jun 05, 2012 6.411 6.494 6.276 6.481 703,120 -0.01(-0.13%)
Jun 04, 2012 6.481 6.524 6.163 6.489 777,815 +0.05(+0.74%)
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.