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

H&E Equip Services (NQ: HEES )

46.35 +2.11 (+4.77%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 12, 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 (%)
Feb 26, 2010 4.370 4.414 4.209 4.226 126,787 -0.15(-3.48%)
Feb 25, 2010 4.396 4.435 4.335 4.379 72,267 -0.10(-2.14%)
Feb 24, 2010 4.505 4.592 4.427 4.475 97,655 -0.02(-0.39%)
Feb 23, 2010 4.784 4.784 4.470 4.492 87,607 -0.31(-6.52%)
Feb 22, 2010 4.814 4.884 4.784 4.805 102,804 +0.02(+0.46%)
Feb 19, 2010 4.766 4.940 4.762 4.784 136,282 +0.02(+0.37%)
Feb 18, 2010 4.697 4.788 4.684 4.766 56,911 +0.08(+1.67%)
Feb 17, 2010 4.749 4.749 4.610 4.688 62,585 -0.03(-0.65%)
Feb 16, 2010 4.618 4.749 4.514 4.718 97,871 +0.16(+3.44%)
Feb 12, 2010 4.588 4.562 4.562 4.562 146,804 -0.09(-1.96%)
Feb 11, 2010 4.240 4.670 4.240 4.653 129,557 +0.39(+9.08%)
Feb 10, 2010 4.100 4.270 4.057 4.266 99,082 +0.13(+3.27%)
Feb 09, 2010 4.048 4.131 4.018 4.131 76,528 +0.15(+3.72%)
Feb 08, 2010 4.061 4.166 3.983 3.983 137,587 -0.18(-4.39%)
Feb 05, 2010 4.000 4.166 3.974 4.166 114,148 +0.17(+4.25%)
Feb 04, 2010 4.205 4.322 3.987 3.996 159,492 -0.26(-6.04%)
Feb 03, 2010 4.157 4.340 4.157 4.253 127,391 +0.07(+1.56%)
Feb 02, 2010 4.331 4.392 4.187 4.187 202,468 -0.15(-3.41%)
Feb 01, 2010 4.636 4.644 4.314 4.335 105,846 -0.28(-6.13%)
Jan 29, 2010 4.440 4.762 4.440 4.618 263,960 +0.21(+4.74%)
Jan 28, 2010 4.448 4.448 4.261 4.409 136,803 -0.02(-0.39%)
Jan 27, 2010 4.205 4.444 4.205 4.427 88,248 +0.20(+4.74%)
Jan 26, 2010 4.422 4.531 4.226 4.226 102,216 -0.23(-5.08%)
Jan 25, 2010 4.418 4.496 4.305 4.453 102,707 +0.07(+1.69%)
Jan 22, 2010 4.684 4.766 4.361 4.379 172,815 -0.30(-6.51%)
Jan 21, 2010 4.906 4.927 4.675 4.684 139,960 -0.23(-4.61%)
Jan 20, 2010 4.971 4.988 4.788 4.910 118,031 -0.12(-2.34%)
Jan 19, 2010 4.845 5.045 4.845 5.027 172,268 +0.20(+4.24%)
Jan 15, 2010 4.901 4.823 4.823 4.823 223,997 -0.06(-1.16%)
Jan 14, 2010 4.749 4.901 4.749 4.879 122,435 +0.10(+2.09%)
Jan 13, 2010 4.705 4.788 4.697 4.779 82,407 +0.10(+2.23%)
Jan 12, 2010 4.697 4.758 4.644 4.675 136,362 -0.07(-1.56%)
Jan 11, 2010 4.788 4.788 4.679 4.749 176,077 -0.04(-0.82%)
Jan 08, 2010 4.701 4.823 4.592 4.788 361,154 +0.07(+1.38%)
Jan 07, 2010 4.601 4.727 4.583 4.723 158,240 +0.11(+2.36%)
Jan 06, 2010 4.596 4.714 4.575 4.614 187,436 +0.03(+0.57%)
Jan 05, 2010 4.692 4.744 4.566 4.588 185,212 -0.13(-2.68%)
Jan 04, 2010 4.640 4.723 4.627 4.714 192,757 +0.14(+3.14%)
Dec 31, 2009 4.640 4.570 4.570 4.570 170,467 -0.06(-1.32%)
Dec 30, 2009 4.623 4.753 4.557 4.631 217,015 +0.00(+0.00%)
Dec 29, 2009 4.766 4.766 4.575 4.631 178,816 -0.13(-2.83%)
Dec 28, 2009 4.788 4.805 4.688 4.766 348,275 +0.01(+0.18%)
Dec 24, 2009 4.788 4.788 4.731 4.758 43,216 -0.02(-0.46%)
Dec 23, 2009 4.744 4.788 4.623 4.779 157,020 +0.08(+1.76%)
Dec 22, 2009 4.775 4.775 4.675 4.697 154,803 -0.08(-1.73%)
Dec 21, 2009 4.832 4.923 4.718 4.779 252,374 -0.01(-0.18%)
Dec 18, 2009 4.801 4.805 4.596 4.788 669,685 +0.06(+1.20%)
Dec 17, 2009 4.810 4.875 4.670 4.731 205,038 -0.10(-2.16%)
Dec 16, 2009 4.892 4.903 4.727 4.836 280,400 +0.00(+0.00%)
Dec 15, 2009 5.006 5.006 4.836 4.836 587,086 -0.17(-3.48%)
Dec 14, 2009 5.084 5.136 4.901 5.010 212,535 +0.10(+2.13%)
Dec 11, 2009 4.832 5.045 4.749 4.906 196,782 +0.11(+2.27%)
Dec 10, 2009 4.858 4.993 4.771 4.797 225,513 -0.03(-0.54%)
Dec 09, 2009 4.744 4.932 4.562 4.823 236,028 +0.10(+2.03%)
Dec 08, 2009 4.836 4.853 4.705 4.727 169,697 -0.13(-2.69%)
Dec 07, 2009 4.710 4.940 4.559 4.858 246,187 +0.13(+2.86%)
Dec 04, 2009 4.562 4.823 4.562 4.723 228,355 +0.27(+5.96%)
Dec 03, 2009 4.479 4.657 4.361 4.457 326,321 +0.01(+0.20%)
Dec 02, 2009 4.253 4.522 4.253 4.448 147,553 +0.20(+4.71%)
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.