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 UNCHANGED
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 (%)
Feb 27, 2009 2.098 2.298 2.098 2.237 418,105 +0.10(+4.90%)
Feb 26, 2009 2.368 2.390 2.107 2.133 299,437 -0.22(-9.43%)
Feb 25, 2009 2.512 2.525 2.350 2.355 186,747 -0.17(-6.72%)
Feb 24, 2009 2.451 2.542 2.407 2.525 315,737 +0.12(+4.88%)
Feb 23, 2009 2.485 2.525 2.398 2.407 270,227 -0.10(-3.83%)
Feb 20, 2009 2.494 2.581 2.345 2.503 286,360 -0.03(-1.37%)
Feb 19, 2009 2.677 2.677 2.529 2.538 434,756 -0.04(-1.52%)
Feb 18, 2009 2.633 2.686 2.520 2.577 248,370 -0.07(-2.63%)
Feb 17, 2009 2.764 2.847 2.638 2.646 158,392 -0.25(-8.71%)
Feb 13, 2009 2.873 2.960 2.751 2.899 225,972 +0.02(+0.76%)
Feb 12, 2009 2.781 2.995 2.781 2.877 210,970 -0.13(-4.20%)
Feb 11, 2009 3.082 3.086 2.960 3.003 378,824 +0.19(+6.81%)
Feb 10, 2009 2.977 3.016 2.799 2.812 231,158 -0.18(-5.97%)
Feb 09, 2009 2.986 3.043 2.986 2.990 118,203 -0.03(-0.87%)
Feb 06, 2009 2.951 3.047 2.912 3.016 226,953 +0.11(+3.90%)
Feb 05, 2009 2.942 2.964 2.855 2.903 494,581 -0.06(-1.91%)
Feb 04, 2009 3.034 3.069 2.838 2.960 428,218 -0.08(-2.72%)
Feb 03, 2009 2.847 3.043 2.838 3.043 199,594 +0.16(+5.59%)
Feb 02, 2009 2.864 2.895 2.790 2.882 235,155 -0.02(-0.75%)
Jan 30, 2009 2.973 2.977 2.886 2.903 171,046 -0.09(-2.91%)
Jan 29, 2009 3.047 3.095 2.982 2.990 250,224 -0.11(-3.65%)
Jan 28, 2009 3.047 3.125 2.990 3.103 163,694 +0.11(+3.63%)
Jan 27, 2009 2.942 3.012 2.855 2.995 269,800 +0.06(+2.08%)
Jan 26, 2009 2.877 2.964 2.781 2.934 445,384 +0.05(+1.81%)
Jan 23, 2009 2.882 2.925 2.768 2.882 355,838 -0.09(-2.93%)
Jan 22, 2009 2.938 3.077 2.725 2.969 315,806 -0.05(-1.73%)
Jan 21, 2009 2.834 3.043 2.747 3.021 210,674 +0.22(+7.93%)
Jan 20, 2009 2.977 2.977 2.755 2.799 280,644 -0.24(-7.88%)
Jan 16, 2009 3.112 3.130 2.908 3.038 271,815 -0.04(-1.41%)
Jan 15, 2009 2.877 3.099 2.781 3.082 208,347 +0.20(+7.11%)
Jan 14, 2009 3.012 3.034 2.873 2.877 208,462 -0.20(-6.51%)
Jan 13, 2009 2.960 3.117 2.947 3.077 227,652 +0.11(+3.67%)
Jan 12, 2009 3.047 3.204 2.921 2.969 366,163 -0.19(-6.06%)
Jan 09, 2009 3.221 3.286 3.151 3.160 245,425 -0.14(-4.35%)
Jan 08, 2009 3.256 3.378 3.151 3.304 390,272 +0.02(+0.53%)
Jan 07, 2009 3.238 3.304 3.138 3.286 348,872 -0.02(-0.53%)
Jan 06, 2009 3.312 3.360 3.160 3.304 766,787 +0.04(+1.20%)
Jan 05, 2009 3.391 3.391 3.234 3.265 307,909 -0.11(-3.35%)
Jan 02, 2009 3.243 3.482 3.243 3.378 253,812 +0.02(+0.65%)
Dec 31, 2008 3.186 3.434 3.099 3.356 316,454 +0.20(+6.34%)
Dec 30, 2008 3.204 3.221 3.073 3.156 571,319 -0.06(-1.76%)
Dec 29, 2008 3.173 3.347 3.173 3.212 253,247 +0.04(+1.37%)
Dec 26, 2008 3.130 3.230 3.025 3.169 133,254 +0.06(+1.96%)
Dec 24, 2008 3.234 3.234 3.047 3.108 111,950 -0.03(-1.11%)
Dec 23, 2008 3.282 3.282 3.112 3.143 250,881 -0.05(-1.50%)
Dec 22, 2008 3.125 3.243 3.082 3.191 283,667 +0.09(+2.80%)
Dec 19, 2008 3.217 3.282 3.073 3.103 595,239 -0.05(-1.52%)
Dec 18, 2008 3.156 3.251 3.064 3.151 346,334 +0.01(+0.42%)
Dec 17, 2008 2.912 3.182 2.912 3.138 611,767 +0.15(+5.10%)
Dec 16, 2008 2.851 3.012 2.734 2.986 460,485 +0.19(+6.69%)
Dec 15, 2008 2.912 3.047 2.729 2.799 227,043 -0.08(-2.72%)
Dec 12, 2008 2.690 2.877 2.594 2.877 613,354 +0.10(+3.61%)
Dec 11, 2008 2.942 2.964 2.747 2.777 508,809 -0.23(-7.67%)
Dec 10, 2008 3.034 3.191 2.886 3.008 374,328 +0.03(+0.88%)
Dec 09, 2008 2.929 3.138 2.834 2.982 724,976 +0.04(+1.48%)
Dec 08, 2008 2.616 2.999 2.603 2.938 814,391 +0.40(+15.98%)
Dec 05, 2008 2.407 2.533 2.303 2.533 408,920 +0.07(+3.01%)
Dec 04, 2008 2.625 2.734 2.398 2.459 611,112 -0.20(-7.68%)
Dec 03, 2008 2.494 2.742 2.398 2.664 454,142 +0.05(+1.83%)
Dec 02, 2008 2.546 2.655 2.433 2.616 344,833 +0.13(+5.07%)
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.