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 (%)
May 28, 2010 4.605 4.610 4.318 4.348 189,005 -0.26(-5.58%)
May 27, 2010 4.457 4.623 4.292 4.605 215,885 +0.31(+7.19%)
May 26, 2010 4.357 4.488 4.274 4.296 657,683 -0.04(-0.90%)
May 25, 2010 4.292 4.479 4.200 4.335 126,198 -0.12(-2.64%)
May 24, 2010 4.496 4.601 4.414 4.453 122,605 -0.05(-1.16%)
May 21, 2010 4.501 4.636 4.401 4.505 307,599 -0.10(-2.17%)
May 20, 2010 4.575 4.840 4.570 4.605 272,272 -0.40(-8.00%)
May 19, 2010 4.862 5.027 4.753 5.006 269,793 +0.11(+2.31%)
May 18, 2010 5.193 5.193 4.858 4.892 159,191 -0.20(-4.01%)
May 17, 2010 5.241 5.276 4.919 5.097 197,606 -0.09(-1.68%)
May 14, 2010 5.315 5.315 5.062 5.184 266,370 -0.19(-3.56%)
May 13, 2010 5.380 5.445 5.289 5.376 170,083 -0.04(-0.72%)
May 12, 2010 5.193 5.445 5.171 5.415 358,537 +0.20(+3.93%)
May 11, 2010 5.088 5.319 4.988 5.210 159,419 +0.09(+1.70%)
May 10, 2010 5.010 5.158 4.914 5.123 370,360 +0.36(+7.49%)
May 07, 2010 4.788 4.984 4.692 4.766 322,496 -0.08(-1.62%)
May 06, 2010 4.766 5.271 4.623 4.845 261,938 -0.11(-2.28%)
May 05, 2010 5.067 5.249 4.949 4.958 167,719 -0.27(-5.24%)
May 04, 2010 5.336 5.341 5.119 5.232 214,350 -0.21(-3.92%)
May 03, 2010 5.162 5.445 5.158 5.445 195,904 +0.30(+5.93%)
Apr 30, 2010 5.424 5.441 5.128 5.141 180,973 -0.30(-5.52%)
Apr 29, 2010 5.202 5.445 5.123 5.441 152,651 +0.30(+5.84%)
Apr 28, 2010 5.225 5.225 5.123 5.141 91,779 +0.04(+0.77%)
Apr 27, 2010 5.276 5.384 5.101 5.101 188,578 -0.22(-4.09%)
Apr 26, 2010 5.354 5.445 5.319 5.319 114,302 -0.06(-1.05%)
Apr 23, 2010 5.280 5.424 5.254 5.376 185,959 +0.09(+1.65%)
Apr 22, 2010 5.101 5.306 5.054 5.289 150,611 +0.17(+3.32%)
Apr 21, 2010 5.202 5.241 5.110 5.119 197,367 -0.09(-1.75%)
Apr 20, 2010 5.119 5.217 5.071 5.210 113,859 +0.10(+1.96%)
Apr 19, 2010 5.106 5.171 5.014 5.110 119,115 -0.01(-0.17%)
Apr 16, 2010 5.145 5.167 5.084 5.119 195,134 -0.03(-0.59%)
Apr 15, 2010 5.006 5.158 4.966 5.149 121,339 +0.13(+2.60%)
Apr 14, 2010 4.949 5.027 4.916 5.019 175,200 +0.09(+1.86%)
Apr 13, 2010 4.740 4.971 4.740 4.927 187,613 +0.16(+3.38%)
Apr 12, 2010 4.666 4.818 4.666 4.766 155,042 +0.09(+1.86%)
Apr 09, 2010 4.827 4.827 4.640 4.679 75,851 -0.16(-3.33%)
Apr 08, 2010 4.845 4.914 4.779 4.840 165,034 -0.04(-0.80%)
Apr 07, 2010 4.818 4.927 4.784 4.879 130,699 +0.04(+0.81%)
Apr 06, 2010 4.749 4.945 4.718 4.840 295,788 +0.04(+0.91%)
Apr 05, 2010 4.670 4.814 4.657 4.797 163,184 +0.16(+3.38%)
Apr 01, 2010 4.740 4.640 4.640 4.640 92,585 -0.05(-1.11%)
Mar 31, 2010 4.753 4.788 4.692 4.692 167,853 -0.10(-2.00%)
Mar 30, 2010 4.592 4.801 4.592 4.788 195,704 +0.19(+4.07%)
Mar 29, 2010 4.610 4.614 4.527 4.601 82,548 +0.06(+1.25%)
Mar 26, 2010 4.601 4.601 4.475 4.544 39,947 -0.03(-0.67%)
Mar 25, 2010 4.601 4.718 4.549 4.575 88,638 +0.01(+0.29%)
Mar 24, 2010 4.736 4.801 4.531 4.562 75,095 -0.21(-4.47%)
Mar 23, 2010 4.649 4.792 4.549 4.775 148,842 +0.14(+3.10%)
Mar 22, 2010 4.335 4.649 4.253 4.631 179,751 +0.32(+7.47%)
Mar 19, 2010 4.514 4.514 4.205 4.309 511,193 -0.17(-3.79%)
Mar 18, 2010 4.653 4.653 4.475 4.479 68,141 -0.16(-3.47%)
Mar 17, 2010 4.553 4.740 4.540 4.640 50,752 +0.11(+2.40%)
Mar 16, 2010 4.657 4.684 4.488 4.531 46,184 -0.10(-2.07%)
Mar 15, 2010 4.640 4.779 4.610 4.627 59,629 -0.10(-2.21%)
Mar 12, 2010 4.657 4.736 4.531 4.731 117,686 +0.07(+1.40%)
Mar 11, 2010 4.549 4.666 4.522 4.666 39,207 +0.07(+1.61%)
Mar 10, 2010 4.727 4.744 4.549 4.592 120,811 -0.15(-3.12%)
Mar 09, 2010 4.444 4.788 4.444 4.740 72,003 +0.17(+3.62%)
Mar 08, 2010 4.509 4.588 4.414 4.575 108,763 +0.05(+1.15%)
Mar 05, 2010 4.570 4.601 4.392 4.522 352,268 -0.01(-0.29%)
Mar 04, 2010 4.414 4.566 4.353 4.536 83,209 +0.02(+0.39%)
Mar 03, 2010 4.562 4.618 4.505 4.518 101,164 -0.02(-0.48%)
Mar 02, 2010 4.470 4.570 4.401 4.540 118,504 +0.07(+1.56%)
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.