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

H&E Equip Services (NQ: HEES )

45.00 +0.76 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2009 4.657 4.697 4.614 4.631 266,264 -0.06(-1.30%)
Jul 30, 2009 4.666 4.823 4.544 4.692 192,998 +0.10(+2.28%)
Jul 29, 2009 4.570 4.666 4.557 4.588 523,351 +0.00(+0.09%)
Jul 28, 2009 4.610 4.670 4.564 4.583 357,361 -0.08(-1.68%)
Jul 27, 2009 4.731 4.762 4.566 4.662 723,933 -0.06(-1.20%)
Jul 24, 2009 4.718 4.779 4.627 4.718 247,223 -0.03(-0.64%)
Jul 23, 2009 4.505 4.771 4.492 4.749 303,087 +0.23(+5.00%)
Jul 22, 2009 4.462 4.566 4.462 4.522 285,220 +0.05(+1.07%)
Jul 21, 2009 4.518 4.549 4.366 4.475 196,575 +0.00(+0.00%)
Jul 20, 2009 4.431 4.505 4.375 4.475 253,146 +0.10(+2.39%)
Jul 17, 2009 4.361 4.544 4.353 4.370 478,972 +0.02(+0.50%)
Jul 16, 2009 4.287 4.366 4.287 4.348 407,222 +0.02(+0.50%)
Jul 15, 2009 4.283 4.379 4.192 4.327 453,227 +0.13(+3.01%)
Jul 14, 2009 4.231 4.268 4.105 4.200 596,795 -0.02(-0.41%)
Jul 13, 2009 3.961 4.222 3.817 4.218 403,615 +0.27(+6.72%)
Jul 10, 2009 3.900 3.957 3.800 3.952 273,575 +0.03(+0.89%)
Jul 09, 2009 3.961 4.039 3.876 3.917 492,963 +0.00(+0.00%)
Jul 08, 2009 3.952 3.983 3.883 3.917 438,577 +0.00(+0.00%)
Jul 07, 2009 4.048 4.048 3.870 3.917 994,717 -0.10(-2.49%)
Jul 06, 2009 4.035 4.087 3.917 4.018 585,508 -0.03(-0.75%)
Jul 02, 2009 4.074 4.166 3.978 4.048 704,325 -0.11(-2.72%)
Jul 01, 2009 4.105 4.253 4.052 4.161 381,362 +0.09(+2.25%)
Jun 30, 2009 4.100 4.144 3.861 4.070 566,343 -0.04(-0.95%)
Jun 29, 2009 4.126 4.179 3.983 4.109 659,790 -0.02(-0.53%)
Jun 26, 2009 3.722 4.135 3.674 4.131 5,425,168 +0.40(+10.61%)
Jun 25, 2009 3.682 3.778 3.521 3.735 413,664 +0.08(+2.26%)
Jun 24, 2009 3.621 3.787 3.530 3.652 482,937 +0.06(+1.57%)
Jun 23, 2009 3.608 3.656 3.513 3.595 585,696 +0.01(+0.24%)
Jun 22, 2009 3.574 3.648 3.569 3.587 812,723 +0.00(+0.00%)
Jun 19, 2009 3.447 3.600 3.399 3.587 536,391 +0.20(+5.78%)
Jun 18, 2009 3.295 3.426 3.211 3.391 228,116 +0.10(+3.04%)
Jun 17, 2009 3.321 3.413 3.234 3.291 478,611 -0.02(-0.53%)
Jun 16, 2009 3.426 3.465 3.278 3.308 428,344 -0.05(-1.55%)
Jun 15, 2009 3.439 3.439 3.251 3.360 500,317 -0.10(-3.02%)
Jun 12, 2009 3.413 3.504 3.352 3.465 327,964 -0.06(-1.61%)
Jun 11, 2009 3.343 3.569 3.343 3.521 617,090 +0.12(+3.45%)
Jun 10, 2009 3.386 3.460 3.356 3.404 493,425 +0.06(+1.82%)
Jun 09, 2009 3.173 3.373 3.130 3.343 1,375,887 +0.20(+6.52%)
Jun 08, 2009 3.060 3.208 3.008 3.138 268,102 +0.08(+2.56%)
Jun 05, 2009 3.234 3.260 3.043 3.060 270,811 -0.12(-3.83%)
Jun 04, 2009 3.173 3.243 3.082 3.182 201,308 +0.04(+1.25%)
Jun 03, 2009 3.077 3.178 3.003 3.143 358,758 +0.06(+1.83%)
Jun 02, 2009 2.916 3.299 2.916 3.086 1,372,372 +0.20(+7.10%)
Jun 01, 2009 2.873 3.051 2.633 2.882 822,035 +0.01(+0.30%)
May 29, 2009 3.056 3.121 2.864 2.873 1,248,627 -0.16(-5.17%)
May 28, 2009 3.095 3.230 2.860 3.030 339,646 -0.02(-0.71%)
May 27, 2009 3.308 3.378 2.999 3.051 440,323 -0.31(-9.31%)
May 26, 2009 3.012 3.365 3.012 3.365 280,952 +0.33(+10.74%)
May 22, 2009 3.086 3.195 3.034 3.038 167,570 -0.05(-1.55%)
May 21, 2009 3.173 3.260 2.990 3.086 298,171 -0.13(-3.93%)
May 20, 2009 3.286 3.487 3.191 3.212 1,249,578 -0.05(-1.60%)
May 19, 2009 3.265 3.295 3.112 3.265 223,144 -0.01(-0.27%)
May 18, 2009 3.299 3.312 3.047 3.273 322,425 +0.01(+0.27%)
May 15, 2009 3.238 3.373 3.186 3.265 250,794 +0.04(+1.35%)
May 14, 2009 3.164 3.317 3.069 3.221 277,519 +0.07(+2.21%)
May 13, 2009 3.234 3.260 3.069 3.151 268,500 -0.13(-4.11%)
May 12, 2009 3.482 3.504 3.191 3.286 530,409 -0.17(-5.03%)
May 11, 2009 3.347 3.526 3.291 3.460 653,518 +0.03(+1.02%)
May 08, 2009 3.077 3.434 3.012 3.426 1,194,180 +0.39(+12.91%)
May 07, 2009 3.090 3.112 2.960 3.034 444,780 -0.03(-0.99%)
May 06, 2009 3.204 3.304 2.882 3.064 773,826 -0.18(-5.50%)
May 05, 2009 3.304 3.413 3.208 3.243 325,427 -0.08(-2.36%)
May 04, 2009 3.273 3.395 3.230 3.321 350,901 +0.03(+0.79%)
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.