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 (%)
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%)
Aug 01, 2012 6.215 6.276 6.037 6.107 625,548 -0.03(-0.57%)
Jul 31, 2012 6.150 6.315 6.113 6.141 234,294 -0.07(-1.12%)
Jul 30, 2012 6.281 6.515 6.150 6.211 345,277 -0.06(-0.97%)
Jul 27, 2012 5.824 6.315 5.798 6.272 394,585 +0.50(+8.58%)
Jul 26, 2012 5.698 5.846 5.646 5.776 318,625 +0.20(+3.59%)
Jul 25, 2012 5.589 5.619 5.476 5.576 268,931 +0.03(+0.55%)
Jul 24, 2012 6.102 6.107 5.476 5.545 490,824 -0.52(-8.57%)
Jul 23, 2012 6.002 6.159 5.941 6.065 271,587 -0.14(-2.21%)
Jul 20, 2012 6.185 6.246 6.063 6.202 361,443 -0.07(-1.04%)
Jul 19, 2012 6.546 6.546 6.224 6.267 254,331 -0.22(-3.35%)
Jul 18, 2012 6.541 6.785 6.341 6.485 503,938 -0.09(-1.32%)
Jul 17, 2012 6.602 6.655 6.424 6.572 119,839 +0.06(+0.87%)
Jul 16, 2012 6.650 6.668 6.455 6.515 417,965 -0.16(-2.41%)
Jul 13, 2012 6.494 6.724 6.494 6.676 285,453 +0.19(+2.95%)
Jul 12, 2012 6.411 6.507 6.228 6.485 347,082 -0.03(-0.40%)
Jul 11, 2012 6.685 6.737 6.424 6.511 375,268 -0.14(-2.16%)
Jul 10, 2012 6.889 7.085 6.620 6.655 511,758 -0.15(-2.24%)
Jul 09, 2012 6.568 6.861 6.398 6.807 640,801 +0.19(+2.83%)
Jul 06, 2012 6.711 6.727 6.498 6.620 455,780 -0.21(-3.12%)
Jul 05, 2012 6.685 6.866 6.494 6.833 397,110 +0.14(+2.15%)
Jul 03, 2012 6.389 6.698 6.351 6.689 144,509 +0.28(+4.41%)
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.