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 -0.09 (-0.19%)
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 (%)
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%)
Oct 01, 2007 7.833 7.872 7.633 7.816 866,862 -0.00(-0.06%)
Sep 28, 2007 8.129 8.146 7.803 7.820 304,028 -0.30(-3.75%)
Sep 27, 2007 8.155 8.260 8.029 8.125 294,891 +0.00(+0.05%)
Sep 26, 2007 8.129 8.268 8.116 8.120 327,265 +0.06(+0.76%)
Sep 25, 2007 8.099 8.112 7.903 8.059 422,768 -0.11(-1.33%)
Sep 24, 2007 8.333 8.360 8.142 8.168 293,047 -0.20(-2.34%)
Sep 21, 2007 8.386 8.438 8.242 8.364 668,556 +0.06(+0.68%)
Sep 20, 2007 8.425 8.447 7.999 8.307 926,107 -0.11(-1.29%)
Sep 19, 2007 7.812 8.734 7.812 8.416 1,111,227 +0.70(+9.08%)
Sep 18, 2007 7.242 8.068 7.207 7.716 1,397,745 +0.50(+6.93%)
Sep 17, 2007 7.564 7.616 7.203 7.216 659,420 -0.39(-5.09%)
Sep 14, 2007 7.746 7.855 7.585 7.603 323,414 -0.20(-2.51%)
Sep 13, 2007 7.664 7.907 7.585 7.798 386,124 +0.16(+2.05%)
Sep 12, 2007 8.042 8.251 7.611 7.642 772,247 -0.44(-5.49%)
Sep 11, 2007 8.203 8.333 8.072 8.086 465,949 -0.09(-1.12%)
Sep 10, 2007 8.416 8.486 8.142 8.177 417,811 -0.23(-2.74%)
Sep 07, 2007 8.638 8.638 8.207 8.407 841,744 -0.33(-3.78%)
Sep 06, 2007 8.860 8.916 8.694 8.738 440,771 -0.08(-0.89%)
Sep 05, 2007 8.847 8.925 8.690 8.816 468,646 -0.10(-1.17%)
Sep 04, 2007 8.916 8.955 8.594 8.921 298,087 -0.02(-0.24%)
Aug 31, 2007 8.881 9.199 8.673 8.942 259,608 +0.16(+1.78%)
Aug 30, 2007 8.755 8.942 8.707 8.786 360,151 -0.05(-0.54%)
Aug 29, 2007 8.768 8.877 8.581 8.834 335,611 +0.08(+0.89%)
Aug 28, 2007 9.229 9.242 8.725 8.755 326,831 -0.53(-5.71%)
Aug 27, 2007 9.477 9.477 9.047 9.286 302,188 -0.20(-2.15%)
Aug 24, 2007 9.203 9.508 9.108 9.490 265,636 +0.37(+4.00%)
Aug 23, 2007 9.625 9.625 9.125 9.125 288,938 -0.44(-4.59%)
Aug 22, 2007 9.208 9.651 9.073 9.564 713,199 +0.43(+4.66%)
Aug 21, 2007 8.977 9.382 8.960 9.138 732,105 +0.18(+2.04%)
Aug 20, 2007 8.873 9.177 8.699 8.955 762,855 +0.08(+0.93%)
Aug 17, 2007 8.368 9.429 8.342 8.873 1,933,502 +0.83(+10.27%)
Aug 16, 2007 7.986 8.390 7.559 8.046 1,151,731 +0.02(+0.27%)
Aug 15, 2007 8.573 8.629 7.955 8.025 973,134 -0.58(-6.72%)
Aug 14, 2007 9.203 9.234 8.551 8.603 1,036,686 -0.58(-6.34%)
Aug 13, 2007 9.625 9.712 8.729 9.186 1,692,254 -0.38(-4.00%)
Aug 10, 2007 9.164 9.895 9.047 9.569 1,501,343 +0.32(+3.43%)
Aug 09, 2007 10.07 10.13 8.768 9.251 6,673,204 -2.77(-23.07%)
Aug 08, 2007 11.66 12.31 11.55 12.03 1,208,208 +0.52(+4.54%)
Aug 07, 2007 10.68 11.58 10.60 11.50 617,407 +0.74(+6.87%)
Aug 06, 2007 10.81 10.92 10.60 10.76 863,006 -0.02(-0.16%)
Aug 03, 2007 10.87 11.53 10.78 10.78 312,114 -0.57(-5.02%)
Aug 02, 2007 11.41 11.52 11.23 11.35 621,437 -0.00(-0.04%)
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.