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

H&E Equip Services (NQ: HEES )

42.97 -2.07 (-4.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 6.107 6.242 6.015 6.142 752,513 -0.32(-4.92%)
Aug 28, 2008 6.042 6.560 5.941 6.459 675,890 +0.42(+6.99%)
Aug 27, 2008 5.911 6.264 5.750 6.037 484,874 +0.10(+1.69%)
Aug 26, 2008 5.645 6.133 5.645 5.937 398,057 +0.31(+5.57%)
Aug 25, 2008 5.807 5.807 5.624 5.624 234,213 -0.20(-3.44%)
Aug 22, 2008 5.445 5.920 5.415 5.824 459,993 +0.49(+9.22%)
Aug 21, 2008 5.188 5.471 4.892 5.332 473,876 +0.09(+1.74%)
Aug 20, 2008 5.101 5.258 4.984 5.241 445,244 +0.15(+2.99%)
Aug 19, 2008 4.884 5.093 4.849 5.088 462,408 +0.14(+2.91%)
Aug 18, 2008 5.119 5.119 4.875 4.945 415,874 -0.18(-3.57%)
Aug 15, 2008 5.158 5.197 4.823 5.128 459,483 +0.05(+1.03%)
Aug 14, 2008 4.836 5.128 4.810 5.075 178,207 +0.20(+4.11%)
Aug 13, 2008 5.075 5.110 4.801 4.875 484,849 -0.21(-4.11%)
Aug 12, 2008 4.836 5.141 4.775 5.084 582,921 +0.25(+5.13%)
Aug 11, 2008 4.705 4.932 4.531 4.836 402,103 +0.11(+2.30%)
Aug 08, 2008 4.335 4.731 4.335 4.727 1,607,240 +0.41(+9.48%)
Aug 07, 2008 4.753 5.001 4.092 4.318 1,070,424 -0.93(-17.74%)
Aug 06, 2008 5.249 5.258 5.093 5.249 256,700 -0.06(-1.07%)
Aug 05, 2008 5.084 5.628 4.975 5.306 684,103 +0.28(+5.54%)
Aug 04, 2008 5.550 5.554 5.027 5.027 449,719 -0.51(-9.27%)
Aug 01, 2008 5.563 5.611 5.419 5.541 320,012 +0.00(+0.00%)
Jul 31, 2008 5.454 5.628 5.454 5.541 926,663 -0.01(-0.16%)
Jul 30, 2008 5.645 5.659 5.336 5.550 464,944 -0.03(-0.47%)
Jul 29, 2008 5.576 5.650 5.393 5.576 262,618 +0.24(+4.49%)
Jul 28, 2008 5.241 5.358 5.154 5.336 287,566 +0.06(+1.16%)
Jul 25, 2008 5.293 5.380 5.232 5.276 198,346 +0.05(+1.00%)
Jul 24, 2008 5.502 5.502 5.188 5.223 400,307 -0.27(-4.84%)
Jul 23, 2008 5.402 5.552 5.380 5.489 335,230 +0.09(+1.69%)
Jul 22, 2008 5.054 5.432 4.966 5.397 260,882 +0.27(+5.26%)
Jul 21, 2008 5.062 5.154 4.858 5.128 156,391 +0.08(+1.55%)
Jul 18, 2008 5.236 5.380 4.914 5.049 429,134 -0.22(-4.21%)
Jul 17, 2008 5.219 5.276 4.958 5.271 223,886 +0.09(+1.76%)
Jul 16, 2008 4.845 5.236 4.601 5.180 409,926 +0.37(+7.59%)
Jul 15, 2008 4.866 4.975 4.723 4.814 330,013 -0.10(-1.95%)
Jul 14, 2008 5.049 5.049 4.775 4.910 237,597 -0.05(-1.05%)
Jul 11, 2008 4.718 5.097 4.640 4.962 478,970 +0.19(+4.01%)
Jul 10, 2008 4.740 4.879 4.670 4.771 233,292 +0.03(+0.55%)
Jul 09, 2008 4.949 5.162 4.744 4.744 247,681 -0.19(-3.88%)
Jul 08, 2008 4.723 4.936 4.644 4.936 289,556 +0.24(+5.00%)
Jul 07, 2008 4.670 4.840 4.396 4.701 326,507 +0.04(+0.93%)
Jul 04, 2008 4.845 5.215 4.501 4.657 389,318 +0.00(+0.00%)
Jul 03, 2008 4.845 5.215 4.501 4.657 389,318 -0.17(-3.60%)
Jul 02, 2008 5.058 5.393 4.788 4.832 259,997 -0.24(-4.64%)
Jul 01, 2008 5.149 5.171 4.932 5.067 295,251 -0.17(-3.16%)
Jun 30, 2008 5.276 5.332 5.193 5.232 621,611 -0.04(-0.74%)
Jun 27, 2008 5.450 5.450 5.162 5.271 1,171,739 -0.22(-4.04%)
Jun 26, 2008 5.833 5.972 5.467 5.493 391,811 -0.43(-7.21%)
Jun 25, 2008 5.989 6.037 5.859 5.920 288,928 -0.06(-1.02%)
Jun 24, 2008 5.946 6.129 5.876 5.981 225,936 -0.02(-0.36%)
Jun 23, 2008 6.342 6.342 5.994 6.002 288,205 -0.30(-4.70%)
Jun 20, 2008 6.499 6.638 6.272 6.298 518,685 -0.25(-3.79%)
Jun 19, 2008 6.385 6.581 6.364 6.547 178,014 +0.16(+2.45%)
Jun 18, 2008 6.416 6.477 6.338 6.390 406,117 -0.03(-0.47%)
Jun 17, 2008 6.512 6.512 6.381 6.420 255,152 -0.08(-1.27%)
Jun 16, 2008 6.277 6.551 6.046 6.503 487,061 +0.21(+3.39%)
Jun 13, 2008 6.207 6.381 6.163 6.290 370,073 +0.14(+2.26%)
Jun 12, 2008 6.011 6.303 6.011 6.150 406,974 +0.20(+3.29%)
Jun 11, 2008 6.002 6.063 5.911 5.955 553,705 -0.13(-2.15%)
Jun 10, 2008 6.111 6.150 5.920 6.085 415,058 +0.05(+0.79%)
Jun 09, 2008 6.015 6.177 5.946 6.037 424,409 +0.06(+0.95%)
Jun 06, 2008 5.955 6.185 5.955 5.981 511,894 -0.03(-0.43%)
Jun 05, 2008 5.815 6.046 5.815 6.007 1,021,059 -0.22(-3.50%)
Jun 04, 2008 6.098 6.277 6.098 6.224 408,832 +0.12(+2.00%)
Jun 03, 2008 6.081 6.159 5.833 6.103 388,140 +0.03(+0.50%)
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.