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 31, 2012 7.116 7.116 6.681 6.902 604,663 -0.20(-2.88%)
May 30, 2012 7.298 7.355 7.050 7.107 450,991 -0.30(-4.05%)
May 29, 2012 7.098 7.481 7.098 7.407 504,370 +0.43(+6.17%)
May 25, 2012 7.055 7.055 6.902 6.976 273,187 -0.06(-0.87%)
May 24, 2012 7.116 7.116 6.846 7.037 284,352 -0.07(-0.92%)
May 23, 2012 6.911 7.116 6.729 7.103 671,681 +0.07(+0.93%)
May 22, 2012 6.885 7.120 6.885 7.037 706,458 +0.17(+2.41%)
May 21, 2012 6.559 6.876 6.524 6.872 511,206 +0.33(+4.98%)
May 18, 2012 6.407 6.637 6.394 6.546 503,373 +0.12(+1.83%)
May 17, 2012 6.824 6.824 6.272 6.428 1,256,164 -0.40(-5.86%)
May 16, 2012 6.959 7.059 6.807 6.829 626,615 -0.08(-1.20%)
May 15, 2012 7.224 7.368 6.894 6.911 492,327 -0.35(-4.79%)
May 14, 2012 6.981 7.377 6.981 7.259 632,427 +0.14(+2.02%)
May 11, 2012 7.316 7.316 7.018 7.116 634,998 -0.33(-4.38%)
May 10, 2012 7.242 7.524 7.168 7.442 605,833 +0.30(+4.27%)
May 09, 2012 7.111 7.220 6.963 7.137 505,536 -0.12(-1.68%)
May 08, 2012 7.437 7.455 7.107 7.259 687,761 -0.28(-3.69%)
May 07, 2012 7.111 7.559 7.042 7.538 1,472,383 +0.35(+4.90%)
May 04, 2012 7.707 7.733 7.037 7.185 1,018,205 -0.57(-7.40%)
May 03, 2012 8.499 8.612 7.546 7.759 1,487,794 -0.55(-6.65%)
May 02, 2012 8.212 8.320 8.007 8.312 610,831 +0.09(+1.11%)
May 01, 2012 8.416 8.564 8.212 8.220 460,075 -0.17(-2.07%)
Apr 30, 2012 8.647 8.649 8.360 8.394 421,729 -0.26(-2.97%)
Apr 27, 2012 8.494 8.699 8.373 8.651 1,306,408 +0.23(+2.68%)
Apr 26, 2012 8.612 8.647 8.399 8.425 438,761 -0.24(-2.76%)
Apr 25, 2012 8.325 8.673 8.264 8.664 554,925 +0.53(+6.47%)
Apr 24, 2012 8.112 8.306 8.112 8.138 513,597 +0.07(+0.92%)
Apr 23, 2012 8.146 8.146 7.916 8.064 539,821 -0.32(-3.84%)
Apr 20, 2012 8.329 8.451 8.168 8.386 672,224 +0.18(+2.23%)
Apr 19, 2012 8.490 8.612 8.138 8.203 431,783 -0.31(-3.63%)
Apr 18, 2012 8.003 8.707 8.003 8.512 1,650,545 +0.69(+8.78%)
Apr 17, 2012 7.707 8.029 7.668 7.825 350,156 +0.21(+2.80%)
Apr 16, 2012 7.633 7.729 7.416 7.611 209,192 +0.03(+0.46%)
Apr 13, 2012 7.846 7.885 7.568 7.577 313,749 -0.33(-4.13%)
Apr 12, 2012 7.733 8.068 7.707 7.903 364,724 +0.19(+2.48%)
Apr 11, 2012 7.446 7.829 7.446 7.711 493,785 +0.35(+4.73%)
Apr 10, 2012 7.755 7.829 7.364 7.364 849,375 -0.40(-5.10%)
Apr 09, 2012 8.046 8.055 7.716 7.759 1,090,580 -0.52(-6.30%)
Apr 05, 2012 8.064 8.342 8.064 8.281 303,552 +0.15(+1.87%)
Apr 04, 2012 8.368 8.481 8.059 8.129 320,770 -0.40(-4.64%)
Apr 03, 2012 8.477 8.742 8.360 8.525 775,744 +0.05(+0.56%)
Apr 02, 2012 8.212 8.481 7.968 8.477 812,038 +0.25(+3.01%)
Mar 30, 2012 8.368 8.399 8.153 8.229 354,968 -0.04(-0.53%)
Mar 29, 2012 8.159 8.307 8.159 8.273 411,201 +0.02(+0.21%)
Mar 28, 2012 8.264 8.390 8.129 8.255 950,301 +0.00(+0.05%)
Mar 27, 2012 8.551 8.565 8.251 8.251 655,824 -0.31(-3.61%)
Mar 26, 2012 8.638 8.773 8.538 8.560 417,271 +0.04(+0.46%)
Mar 23, 2012 8.538 8.599 8.286 8.520 428,440 -0.01(-0.15%)
Mar 22, 2012 8.751 8.786 8.390 8.534 487,354 -0.34(-3.82%)
Mar 21, 2012 8.747 9.008 8.677 8.873 418,526 +0.14(+1.64%)
Mar 20, 2012 9.012 9.040 8.673 8.729 766,839 -0.34(-3.74%)
Mar 19, 2012 8.607 9.134 8.607 9.068 1,250,605 +0.43(+4.93%)
Mar 16, 2012 8.829 8.829 8.534 8.642 647,967 -0.13(-1.54%)
Mar 15, 2012 8.707 8.921 8.616 8.777 1,255,254 +0.10(+1.20%)
Mar 14, 2012 8.699 8.738 8.612 8.673 254,800 -0.02(-0.20%)
Mar 13, 2012 8.799 8.961 8.621 8.690 871,720 +0.03(+0.40%)
Mar 12, 2012 8.647 8.729 8.520 8.655 549,501 +0.03(+0.35%)
Mar 09, 2012 8.703 8.760 8.529 8.625 1,338,550 -0.10(-1.15%)
Mar 08, 2012 8.790 8.829 8.655 8.725 838,559 +0.03(+0.30%)
Mar 07, 2012 8.607 8.768 8.603 8.699 1,975,857 +0.12(+1.37%)
Mar 06, 2012 8.520 8.699 8.447 8.581 721,810 -0.11(-1.30%)
Mar 05, 2012 8.629 8.728 8.507 8.694 1,164,860 +0.12(+1.42%)
Mar 02, 2012 8.564 8.973 8.464 8.573 1,989,877 +0.10(+1.13%)
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.