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

H&E Equip Services (NQ: HEES )

42.71 -2.33 (-5.17%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 14, 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 (%)
Oct 31, 2012 9.367 10.89 9.105 10.23 847,005 +0.95(+10.29%)
Oct 26, 2012 9.589 9.279 9.279 9.279 375,654 -0.30(-3.09%)
Oct 25, 2012 9.743 9.791 9.522 9.575 306,313 -0.05(-0.49%)
Oct 24, 2012 9.743 9.770 9.448 9.622 537,077 +0.04(+0.42%)
Oct 23, 2012 9.609 9.757 9.353 9.582 970,556 -0.61(-6.00%)
Oct 19, 2012 10.07 10.32 9.965 10.19 540,124 +0.01(+0.07%)
Oct 18, 2012 10.08 10.25 9.522 10.19 1,120,751 +0.08(+0.80%)
Oct 17, 2012 9.078 10.17 9.078 10.11 978,978 +1.19(+13.35%)
Oct 16, 2012 8.876 9.004 8.816 8.916 172,267 +0.08(+0.91%)
Oct 15, 2012 8.694 8.849 8.573 8.836 192,874 +0.22(+2.50%)
Oct 12, 2012 8.634 8.748 8.489 8.621 288,714 -0.03(-0.39%)
Oct 11, 2012 8.621 8.735 8.573 8.654 229,586 +0.13(+1.58%)
Oct 10, 2012 8.412 8.600 8.304 8.520 424,746 +0.11(+1.28%)
Oct 09, 2012 8.412 8.473 8.311 8.412 309,287 -0.01(-0.08%)
Oct 08, 2012 8.432 8.479 8.325 8.419 148,872 -0.07(-0.87%)
Oct 05, 2012 8.473 8.688 8.439 8.493 253,190 +0.06(+0.72%)
Oct 04, 2012 8.251 8.533 8.230 8.432 492,972 +0.20(+2.37%)
Oct 03, 2012 8.022 8.257 7.914 8.237 419,877 +0.22(+2.68%)
Oct 02, 2012 8.022 8.116 7.746 8.022 525,880 +0.05(+0.68%)
Oct 01, 2012 8.217 8.244 7.807 7.968 505,398 -0.18(-2.23%)
Sep 28, 2012 8.264 8.325 8.123 8.150 309,894 -0.18(-2.18%)
Sep 27, 2012 8.170 8.694 8.083 8.331 429,078 +0.21(+2.57%)
Sep 26, 2012 8.331 8.405 8.049 8.123 345,792 -0.19(-2.27%)
Sep 25, 2012 8.587 8.760 8.264 8.311 670,745 -0.20(-2.29%)
Sep 24, 2012 8.735 8.809 8.358 8.506 618,290 -0.31(-3.51%)
Sep 21, 2012 8.977 9.199 8.809 8.816 1,046,777 -0.02(-0.18%)
Sep 20, 2012 8.506 8.910 8.446 8.831 1,221,696 +0.21(+2.45%)
Sep 19, 2012 8.325 8.634 8.316 8.621 862,878 +0.31(+3.72%)
Sep 18, 2012 8.164 8.320 8.133 8.312 678,767 +0.11(+1.38%)
Sep 17, 2012 8.133 8.216 8.090 8.199 655,171 -0.03(-0.32%)
Sep 14, 2012 8.220 8.246 8.155 8.225 671,499 +0.09(+1.12%)
Sep 13, 2012 8.220 8.311 7.977 8.133 668,248 -0.05(-0.64%)
Sep 12, 2012 8.286 8.286 8.117 8.186 595,043 -0.09(-1.10%)
Sep 11, 2012 8.368 8.473 8.255 8.277 454,890 -0.08(-0.99%)
Sep 10, 2012 8.360 8.455 8.251 8.360 300,522 -0.03(-0.31%)
Sep 07, 2012 8.429 8.621 8.360 8.386 597,620 +0.03(+0.31%)
Sep 06, 2012 8.025 8.381 7.868 8.360 1,339,493 +0.03(+0.42%)
Sep 05, 2012 8.103 8.473 8.051 8.325 1,446,579 +0.26(+3.18%)
Sep 04, 2012 7.812 8.077 7.742 8.068 1,309,027 +0.37(+4.80%)
Aug 31, 2012 7.755 7.790 7.625 7.698 619,186 +0.04(+0.57%)
Aug 30, 2012 7.755 7.803 7.651 7.655 504,975 -0.14(-1.79%)
Aug 29, 2012 7.833 7.877 7.768 7.794 391,757 +0.03(+0.45%)
Aug 27, 2012 8.042 8.059 7.742 7.759 904,007 -0.13(-1.71%)
Aug 24, 2012 7.964 8.046 7.877 7.894 862,770 +0.05(+0.67%)
Aug 23, 2012 7.951 7.976 7.772 7.842 592,521 -0.09(-1.15%)
Aug 22, 2012 8.090 8.194 7.872 7.933 1,153,545 -0.16(-1.94%)
Aug 21, 2012 8.460 8.460 7.938 8.090 2,839,783 +0.48(+6.29%)
Aug 20, 2012 7.651 7.651 7.555 7.611 335,657 -0.04(-0.57%)
Aug 17, 2012 7.685 7.690 7.581 7.655 316,823 -0.04(-0.51%)
Aug 16, 2012 7.572 7.759 7.490 7.694 328,882 +0.14(+1.90%)
Aug 15, 2012 7.529 7.594 7.451 7.551 310,318 -0.01(-0.17%)
Aug 14, 2012 7.694 7.694 7.529 7.564 169,874 -0.07(-0.86%)
Aug 13, 2012 7.890 7.986 7.403 7.629 468,471 -0.29(-3.71%)
Aug 10, 2012 7.951 8.033 7.798 7.922 951,630 -0.03(-0.36%)
Aug 09, 2012 8.103 8.133 7.916 7.951 287,743 -0.15(-1.83%)
Aug 08, 2012 7.907 8.251 7.907 8.099 386,453 +0.12(+1.53%)
Aug 07, 2012 7.872 8.225 7.872 7.977 405,672 +0.14(+1.78%)
Aug 06, 2012 7.394 8.042 7.394 7.838 914,257 +0.53(+7.20%)
Aug 03, 2012 7.311 7.451 7.133 7.311 703,488 +0.17(+2.31%)
Aug 02, 2012 6.481 7.307 6.315 7.146 1,342,859 +1.04(+17.02%)
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.