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 (%)
Sep 30, 2011 3.623 3.719 3.545 3.588 323,536 -0.13(-3.62%)
Sep 29, 2011 3.745 3.780 3.549 3.723 286,287 +0.13(+3.76%)
Sep 28, 2011 3.797 3.932 3.588 3.588 567,954 -0.20(-5.28%)
Sep 27, 2011 3.780 4.006 3.669 3.788 412,461 +0.12(+3.20%)
Sep 26, 2011 3.419 3.683 3.419 3.671 275,649 +0.31(+9.33%)
Sep 23, 2011 3.275 3.423 3.240 3.358 324,679 +0.10(+2.93%)
Sep 22, 2011 3.197 3.318 3.058 3.262 524,130 -0.12(-3.60%)
Sep 21, 2011 3.379 3.519 3.262 3.384 646,818 +0.00(+0.00%)
Sep 20, 2011 4.001 4.088 3.384 3.384 426,592 -0.58(-14.69%)
Sep 19, 2011 4.010 4.075 3.884 3.967 226,709 -0.20(-4.90%)
Sep 16, 2011 4.171 4.175 4.023 4.171 407,157 +0.03(+0.74%)
Sep 15, 2011 4.254 4.262 3.958 4.141 245,978 -0.04(-0.94%)
Sep 14, 2011 4.115 4.284 3.936 4.180 241,403 +0.13(+3.33%)
Sep 13, 2011 3.962 4.119 3.945 4.045 298,714 +0.10(+2.54%)
Sep 12, 2011 3.771 3.954 3.740 3.945 201,761 +0.07(+1.68%)
Sep 09, 2011 4.093 4.136 3.788 3.880 257,164 -0.30(-7.08%)
Sep 08, 2011 4.293 4.384 4.062 4.175 284,393 -0.20(-4.48%)
Sep 07, 2011 4.045 4.393 4.045 4.371 622,396 +0.45(+11.42%)
Sep 06, 2011 3.880 3.962 3.740 3.923 596,484 -0.18(-4.45%)
Sep 02, 2011 3.993 4.223 3.993 4.106 476,385 -0.04(-1.05%)
Sep 01, 2011 4.458 4.497 4.128 4.149 303,913 -0.30(-6.74%)
Aug 31, 2011 4.645 4.702 4.406 4.449 270,471 -0.15(-3.22%)
Aug 30, 2011 4.493 4.658 4.441 4.597 202,678 +0.05(+1.15%)
Aug 29, 2011 4.328 4.610 4.315 4.545 215,898 +0.30(+7.07%)
Aug 26, 2011 3.980 4.258 3.949 4.245 179,096 +0.20(+5.06%)
Aug 25, 2011 4.067 4.101 4.001 4.041 531,588 +0.03(+0.76%)
Aug 24, 2011 4.001 4.097 3.845 4.010 324,999 -0.01(-0.22%)
Aug 23, 2011 3.801 4.145 3.745 4.019 1,269,382 +0.27(+7.32%)
Aug 22, 2011 3.545 3.797 3.362 3.745 743,608 +0.34(+9.96%)
Aug 19, 2011 3.762 3.880 3.271 3.406 598,372 -0.50(-12.90%)
Aug 18, 2011 4.171 4.171 3.791 3.910 714,813 -0.54(-12.12%)
Aug 17, 2011 4.497 4.619 4.349 4.449 120,998 +0.00(+0.10%)
Aug 16, 2011 4.641 4.641 4.402 4.445 166,420 -0.30(-6.24%)
Aug 15, 2011 4.493 4.767 4.493 4.741 233,236 +0.33(+7.49%)
Aug 12, 2011 4.402 4.541 4.332 4.410 391,267 +0.09(+2.01%)
Aug 11, 2011 3.758 4.367 3.497 4.323 1,035,207 +0.60(+16.26%)
Aug 10, 2011 3.849 4.215 3.706 3.719 1,035,246 -0.36(-8.75%)
Aug 09, 2011 3.923 4.110 3.384 4.075 854,426 +0.24(+6.36%)
Aug 08, 2011 4.267 4.445 3.680 3.832 556,771 -0.58(-13.12%)
Aug 05, 2011 4.910 4.910 4.362 4.410 521,964 -0.39(-8.07%)
Aug 04, 2011 5.554 5.554 4.780 4.797 487,605 +0.00(+0.00%)
Aug 03, 2011 4.758 4.854 4.541 4.797 312,546 +0.04(+0.92%)
Aug 02, 2011 5.080 5.198 4.745 4.754 196,091 -0.37(-7.22%)
Aug 01, 2011 5.350 5.385 5.024 5.124 184,685 -0.10(-1.83%)
Jul 29, 2011 5.154 5.424 5.137 5.219 156,396 -0.04(-0.83%)
Jul 28, 2011 5.245 5.467 4.880 5.263 289,030 +0.04(+0.83%)
Jul 27, 2011 5.611 5.624 5.154 5.219 349,917 -0.43(-7.69%)
Jul 26, 2011 5.737 5.737 5.559 5.654 180,937 -0.06(-1.07%)
Jul 25, 2011 5.815 5.972 5.698 5.715 207,633 -0.21(-3.52%)
Jul 22, 2011 5.750 6.024 5.441 5.924 389,074 +0.50(+9.13%)
Jul 21, 2011 5.376 5.524 5.293 5.428 895,300 +0.06(+1.13%)
Jul 20, 2011 5.354 5.458 5.302 5.367 373,575 -0.00(-0.08%)
Jul 19, 2011 5.372 5.415 5.306 5.372 354,704 +0.01(+0.24%)
Jul 18, 2011 5.493 5.493 5.345 5.358 302,253 -0.16(-2.92%)
Jul 15, 2011 5.663 5.667 5.376 5.519 332,457 -0.11(-2.01%)
Jul 14, 2011 6.015 6.015 5.606 5.632 492,658 -0.38(-6.30%)
Jul 13, 2011 5.985 6.215 5.937 6.011 319,280 +0.05(+0.88%)
Jul 12, 2011 5.915 6.033 5.915 5.959 219,809 -0.01(-0.22%)
Jul 11, 2011 6.094 6.161 5.898 5.972 250,041 -0.27(-4.39%)
Jul 08, 2011 6.194 6.356 6.120 6.246 150,340 -0.11(-1.71%)
Jul 07, 2011 6.302 6.485 6.285 6.354 235,163 +0.17(+2.81%)
Jul 06, 2011 6.207 6.307 6.091 6.180 111,245 -0.03(-0.49%)
Jul 05, 2011 6.346 6.415 6.154 6.211 169,832 -0.13(-1.99%)
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.