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

H&E Equip Services (NQ: HEES )

42.84 -2.20 (-4.88%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
Dec 31, 2007 8.268 8.368 8.159 8.212 1,161,192 -0.11(-1.36%)
Dec 28, 2007 8.368 8.494 8.307 8.325 969,354 -0.06(-0.67%)
Dec 27, 2007 8.529 8.612 8.373 8.381 409,095 -0.23(-2.73%)
Dec 26, 2007 8.538 8.751 8.429 8.616 407,288 +0.03(+0.35%)
Dec 24, 2007 8.438 8.590 8.416 8.586 152,906 +0.18(+2.17%)
Dec 21, 2007 8.490 8.616 8.386 8.403 944,852 +0.04(+0.47%)
Dec 20, 2007 8.207 8.364 8.090 8.364 927,505 +0.26(+3.22%)
Dec 19, 2007 8.068 8.173 8.042 8.103 462,742 +0.02(+0.22%)
Dec 18, 2007 8.168 8.199 8.025 8.086 682,547 +0.08(+0.98%)
Dec 17, 2007 8.038 8.155 7.929 8.007 355,058 -0.14(-1.76%)
Dec 14, 2007 8.077 8.273 7.938 8.151 500,273 -0.08(-1.00%)
Dec 13, 2007 8.120 8.329 8.033 8.233 740,957 +0.04(+0.53%)
Dec 12, 2007 8.016 8.312 7.938 8.190 852,048 +0.40(+5.14%)
Dec 11, 2007 7.903 8.303 7.772 7.790 690,902 -0.07(-0.83%)
Dec 10, 2007 7.568 7.981 7.568 7.855 528,585 +0.22(+2.91%)
Dec 07, 2007 7.520 7.659 7.377 7.633 422,021 +0.17(+2.21%)
Dec 06, 2007 7.207 7.481 7.098 7.468 679,307 +0.26(+3.62%)
Dec 05, 2007 7.316 7.368 7.177 7.207 764,724 +0.01(+0.18%)
Dec 04, 2007 7.294 7.464 7.168 7.194 401,572 -0.15(-2.07%)
Dec 03, 2007 7.577 7.577 7.337 7.346 476,555 -0.17(-2.20%)
Nov 30, 2007 7.498 7.625 7.418 7.511 510,914 +0.11(+1.47%)
Nov 29, 2007 7.272 7.403 7.207 7.403 393,971 +0.10(+1.37%)
Nov 28, 2007 7.024 7.324 6.955 7.303 652,136 +0.37(+5.33%)
Nov 27, 2007 6.920 7.090 6.689 6.933 790,192 +0.08(+1.21%)
Nov 26, 2007 7.094 7.150 6.829 6.850 315,363 -0.20(-2.90%)
Nov 23, 2007 6.985 7.172 6.889 7.055 209,107 +0.16(+2.33%)
Nov 21, 2007 7.003 7.137 6.872 6.894 512,829 -0.30(-4.11%)
Nov 20, 2007 7.381 7.694 7.016 7.190 985,212 -0.13(-1.84%)
Nov 19, 2007 7.777 8.112 7.242 7.324 1,380,096 -0.55(-7.01%)
Nov 16, 2007 8.003 8.155 7.733 7.877 793,422 -0.06(-0.77%)
Nov 15, 2007 7.999 8.312 7.877 7.938 843,029 -0.08(-1.03%)
Nov 14, 2007 8.621 8.686 7.838 8.020 1,241,999 -0.53(-6.16%)
Nov 13, 2007 8.351 8.586 8.351 8.547 751,586 +0.30(+3.69%)
Nov 12, 2007 8.133 8.607 8.133 8.242 1,042,606 +0.12(+1.45%)
Nov 09, 2007 7.207 8.438 7.076 8.125 2,066,952 +0.90(+12.46%)
Nov 08, 2007 7.829 7.829 6.676 7.224 3,655,476 +0.65(+9.85%)
Nov 07, 2007 6.850 6.916 6.524 6.576 602,269 -0.29(-4.18%)
Nov 06, 2007 7.007 7.103 6.707 6.863 660,707 -0.15(-2.11%)
Nov 05, 2007 7.098 7.220 6.963 7.011 355,651 -0.13(-1.89%)
Nov 02, 2007 7.394 7.533 7.107 7.146 478,277 -0.15(-2.03%)
Nov 01, 2007 7.520 7.755 7.263 7.294 506,371 -0.37(-4.88%)
Oct 31, 2007 7.524 7.733 7.477 7.668 422,488 +0.20(+2.74%)
Oct 30, 2007 7.398 7.516 7.277 7.464 320,161 -0.01(-0.17%)
Oct 29, 2007 7.524 7.772 7.424 7.477 339,867 +0.00(+0.06%)
Oct 26, 2007 7.568 7.664 7.377 7.472 736,347 +0.05(+0.70%)
Oct 25, 2007 7.772 7.868 7.350 7.420 476,932 -0.34(-4.43%)
Oct 24, 2007 8.116 8.246 7.498 7.764 582,531 -0.43(-5.25%)
Oct 23, 2007 8.233 8.233 7.859 8.194 339,962 +0.04(+0.53%)
Oct 22, 2007 7.825 8.212 7.681 8.151 256,127 +0.21(+2.68%)
Oct 19, 2007 8.194 8.234 7.890 7.938 336,566 -0.30(-3.69%)
Oct 18, 2007 8.299 8.299 8.055 8.242 290,421 -0.09(-1.10%)
Oct 17, 2007 8.555 8.555 8.068 8.333 838,998 -0.11(-1.29%)
Oct 16, 2007 8.520 8.677 8.433 8.442 205,649 -0.12(-1.37%)
Oct 15, 2007 8.660 8.664 8.438 8.560 262,148 -0.13(-1.45%)
Oct 12, 2007 8.481 8.799 8.320 8.686 358,555 +0.20(+2.36%)
Oct 11, 2007 8.429 8.525 8.360 8.486 544,456 +0.12(+1.40%)
Oct 10, 2007 8.368 8.429 8.129 8.368 755,444 -0.01(-0.10%)
Oct 09, 2007 8.112 8.442 8.081 8.377 579,829 +0.27(+3.38%)
Oct 08, 2007 8.129 8.181 8.055 8.103 433,489 -0.04(-0.48%)
Oct 05, 2007 7.820 8.199 7.707 8.142 578,553 +0.42(+5.46%)
Oct 04, 2007 7.668 7.851 7.533 7.720 446,627 +0.10(+1.25%)
Oct 03, 2007 7.707 7.859 7.564 7.625 330,889 -0.14(-1.85%)
Oct 02, 2007 7.812 7.912 7.611 7.768 384,416 -0.05(-0.61%)
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.