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 (%)
Jul 30, 2010 3.754 3.862 3.719 3.784 156,267 -0.06(-1.58%)
Jul 29, 2010 3.941 3.958 3.745 3.845 58,196 -0.03(-0.79%)
Jul 28, 2010 4.032 4.032 3.867 3.875 148,130 -0.16(-3.99%)
Jul 27, 2010 4.115 4.115 3.984 4.036 143,001 -0.02(-0.54%)
Jul 26, 2010 4.271 4.271 4.010 4.058 492,075 -0.20(-4.80%)
Jul 23, 2010 3.971 4.275 3.954 4.262 174,249 +0.27(+6.75%)
Jul 22, 2010 3.841 4.014 3.793 3.993 224,093 +0.24(+6.37%)
Jul 21, 2010 3.749 3.858 3.693 3.754 256,904 +0.05(+1.29%)
Jul 20, 2010 3.553 3.706 3.549 3.706 101,034 +0.10(+2.77%)
Jul 19, 2010 3.584 3.658 3.545 3.606 70,602 +0.03(+0.85%)
Jul 16, 2010 3.671 3.697 3.497 3.575 258,842 -0.15(-3.97%)
Jul 15, 2010 3.862 3.897 3.693 3.723 126,509 -0.17(-4.36%)
Jul 14, 2010 3.932 3.971 3.867 3.893 86,172 -0.07(-1.86%)
Jul 13, 2010 3.845 3.971 3.745 3.967 262,539 +0.17(+4.59%)
Jul 12, 2010 3.797 3.841 3.775 3.793 253,943 -0.01(-0.34%)
Jul 09, 2010 3.553 3.814 3.553 3.806 323,736 +0.26(+7.23%)
Jul 08, 2010 3.571 3.658 3.506 3.549 204,446 +0.03(+0.74%)
Jul 07, 2010 3.288 3.527 3.288 3.523 227,960 +0.26(+8.00%)
Jul 06, 2010 3.314 3.397 3.219 3.262 201,400 -0.00(-0.13%)
Jul 02, 2010 3.288 3.288 3.132 3.266 172,525 +0.02(+0.67%)
Jul 01, 2010 3.279 3.332 3.132 3.245 232,395 -0.01(-0.40%)
Jun 30, 2010 3.414 3.480 3.240 3.258 317,331 -0.17(-4.83%)
Jun 29, 2010 3.562 3.601 3.379 3.423 346,227 -0.53(-13.52%)
Jun 25, 2010 3.710 3.962 3.688 3.958 427,689 +0.28(+7.56%)
Jun 24, 2010 3.675 3.775 3.653 3.680 99,296 -0.04(-1.05%)
Jun 23, 2010 3.658 3.767 3.614 3.719 115,622 +0.04(+1.18%)
Jun 22, 2010 3.875 3.941 3.662 3.675 195,452 -0.18(-4.74%)
Jun 21, 2010 3.975 3.975 3.814 3.858 177,190 -0.04(-1.00%)
Jun 18, 2010 3.923 4.067 3.788 3.897 451,363 +0.00(+0.11%)
Jun 17, 2010 3.988 3.988 3.780 3.893 218,942 -0.05(-1.21%)
Jun 16, 2010 4.075 4.088 3.910 3.941 213,201 -0.20(-4.83%)
Jun 15, 2010 4.136 4.175 4.041 4.141 445,066 +0.04(+1.06%)
Jun 14, 2010 4.136 4.173 4.036 4.097 359,702 -0.02(-0.53%)
Jun 11, 2010 4.036 4.149 4.036 4.119 156,626 +0.00(+0.11%)
Jun 10, 2010 4.036 4.115 3.980 4.115 277,654 +0.15(+3.73%)
Jun 09, 2010 4.032 4.084 3.906 3.967 502,573 +0.00(+0.00%)
Jun 08, 2010 3.897 4.054 3.814 3.967 224,065 -0.03(-0.76%)
Jun 07, 2010 4.202 4.332 3.984 3.997 536,343 -0.19(-4.47%)
Jun 04, 2010 4.275 4.402 4.097 4.184 555,382 -0.28(-6.24%)
Jun 03, 2010 4.393 4.519 4.332 4.462 366,768 +0.06(+1.38%)
Jun 02, 2010 4.210 4.406 4.006 4.402 224,585 +0.20(+4.87%)
Jun 01, 2010 4.284 4.326 4.154 4.197 249,480 -0.15(-3.40%)
May 28, 2010 4.602 4.606 4.315 4.345 189,150 -0.26(-5.58%)
May 27, 2010 4.454 4.619 4.289 4.602 216,050 +0.31(+7.19%)
May 26, 2010 4.354 4.484 4.271 4.293 658,187 -0.04(-0.90%)
May 25, 2010 4.289 4.476 4.197 4.332 126,295 -0.12(-2.64%)
May 24, 2010 4.493 4.597 4.410 4.449 122,699 -0.05(-1.16%)
May 21, 2010 4.497 4.632 4.397 4.502 307,835 -0.10(-2.17%)
May 20, 2010 4.571 4.837 4.567 4.602 272,481 -0.40(-8.00%)
May 19, 2010 4.858 5.024 4.750 5.002 270,000 +0.11(+2.31%)
May 18, 2010 5.189 5.189 4.854 4.889 159,314 -0.20(-4.01%)
May 17, 2010 5.237 5.271 4.915 5.093 197,758 -0.09(-1.68%)
May 14, 2010 5.311 5.311 5.058 5.180 266,574 -0.19(-3.56%)
May 13, 2010 5.376 5.441 5.285 5.372 170,214 -0.04(-0.72%)
May 12, 2010 5.189 5.441 5.167 5.411 358,812 +0.20(+3.93%)
May 11, 2010 5.084 5.315 4.984 5.206 159,541 +0.09(+1.70%)
May 10, 2010 5.006 5.154 4.910 5.119 370,644 +0.36(+7.49%)
May 07, 2010 4.784 4.980 4.689 4.763 322,743 -0.08(-1.62%)
May 06, 2010 4.763 5.267 4.619 4.841 262,139 -0.11(-2.28%)
May 05, 2010 5.063 5.245 4.945 4.954 167,848 -0.27(-5.24%)
May 04, 2010 5.332 5.337 5.115 5.228 214,514 -0.21(-3.92%)
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.