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 30, 2009 4.671 4.736 4.510 4.610 291,575 -0.10(-2.21%)
Oct 29, 2009 4.958 4.958 4.663 4.715 147,316 -0.20(-4.07%)
Oct 28, 2009 5.080 5.150 4.880 4.915 204,453 -0.19(-3.75%)
Oct 27, 2009 5.006 5.164 5.006 5.106 173,522 +0.13(+2.71%)
Oct 26, 2009 5.054 5.198 4.928 4.971 124,559 -0.09(-1.80%)
Oct 23, 2009 5.141 5.315 5.050 5.063 149,636 -0.09(-1.69%)
Oct 22, 2009 5.067 5.176 4.941 5.150 100,338 +0.06(+1.11%)
Oct 21, 2009 5.280 5.437 5.071 5.093 240,125 -0.19(-3.54%)
Oct 20, 2009 5.250 5.398 5.228 5.280 118,646 -0.10(-1.78%)
Oct 19, 2009 5.402 5.450 5.213 5.376 278,109 +0.01(+0.24%)
Oct 16, 2009 5.372 5.372 5.124 5.363 280,783 -0.07(-1.36%)
Oct 15, 2009 5.219 5.437 5.076 5.437 487,278 +0.20(+3.73%)
Oct 14, 2009 5.128 5.241 5.067 5.241 257,598 +0.20(+3.97%)
Oct 13, 2009 4.984 5.089 4.945 5.041 417,738 +0.07(+1.49%)
Oct 12, 2009 5.024 5.024 4.880 4.967 152,175 +0.01(+0.18%)
Oct 09, 2009 4.928 4.963 4.810 4.958 216,570 +0.01(+0.26%)
Oct 08, 2009 4.715 5.024 4.710 4.945 322,932 +0.28(+6.06%)
Oct 07, 2009 4.628 4.802 4.628 4.663 122,327 +0.00(+0.00%)
Oct 06, 2009 4.693 4.715 4.536 4.663 234,501 +0.02(+0.37%)
Oct 05, 2009 4.580 4.658 4.489 4.645 192,286 +0.10(+2.30%)
Oct 02, 2009 4.593 4.750 4.523 4.541 182,124 -0.09(-1.97%)
Oct 01, 2009 4.871 5.271 4.597 4.632 271,382 -0.30(-6.00%)
Sep 30, 2009 4.928 4.958 4.676 4.928 350,903 -0.01(-0.26%)
Sep 29, 2009 5.050 5.054 4.880 4.941 126,622 -0.11(-2.24%)
Sep 28, 2009 4.950 5.180 4.950 5.054 165,976 +0.15(+3.11%)
Sep 25, 2009 4.850 4.928 4.832 4.902 427,721 +0.07(+1.35%)
Sep 24, 2009 4.993 4.993 4.810 4.837 517,142 -0.15(-2.97%)
Sep 23, 2009 5.002 5.145 4.924 4.984 336,674 -0.02(-0.43%)
Sep 22, 2009 4.932 5.028 4.802 5.006 218,846 +0.13(+2.68%)
Sep 21, 2009 4.893 4.941 4.793 4.876 174,637 -0.08(-1.58%)
Sep 18, 2009 4.889 4.993 4.837 4.954 402,892 +0.13(+2.61%)
Sep 17, 2009 4.815 4.854 4.750 4.828 93,509 +0.01(+0.27%)
Sep 16, 2009 4.584 4.815 4.536 4.815 300,345 +0.24(+5.23%)
Sep 15, 2009 4.336 4.615 4.336 4.576 699,020 +0.22(+4.99%)
Sep 14, 2009 4.345 4.432 4.323 4.358 247,730 -0.01(-0.30%)
Sep 11, 2009 4.458 4.528 4.345 4.371 94,137 -0.09(-2.05%)
Sep 10, 2009 4.423 4.536 4.365 4.462 150,052 +0.01(+0.20%)
Sep 09, 2009 4.528 4.571 4.428 4.454 755,874 -0.07(-1.44%)
Sep 08, 2009 4.519 4.563 4.432 4.519 264,126 +0.03(+0.68%)
Sep 04, 2009 4.349 4.545 4.306 4.489 203,885 +0.13(+2.99%)
Sep 03, 2009 4.384 4.419 4.341 4.358 166,869 +0.01(+0.20%)
Sep 02, 2009 4.349 4.449 4.319 4.349 297,059 +0.00(+0.10%)
Sep 01, 2009 4.349 4.449 4.341 4.345 633,457 -0.01(-0.30%)
Aug 31, 2009 4.489 4.536 4.345 4.358 370,706 -0.17(-3.65%)
Aug 28, 2009 4.532 4.580 4.410 4.523 343,831 -0.00(-0.10%)
Aug 27, 2009 4.489 4.545 4.341 4.528 378,300 +0.00(+0.10%)
Aug 26, 2009 4.484 4.571 4.362 4.523 359,557 +0.05(+1.07%)
Aug 25, 2009 4.449 4.589 4.289 4.476 562,176 +0.04(+0.88%)
Aug 24, 2009 4.610 4.654 4.423 4.436 672,966 -0.17(-3.77%)
Aug 21, 2009 4.545 4.645 4.367 4.610 440,656 +0.14(+3.11%)
Aug 20, 2009 4.402 4.476 4.336 4.471 322,035 +0.07(+1.58%)
Aug 19, 2009 4.349 4.462 4.328 4.402 239,269 +0.05(+1.20%)
Aug 18, 2009 4.384 4.432 4.341 4.349 271,764 -0.02(-0.40%)
Aug 17, 2009 4.349 4.397 4.341 4.367 244,849 -0.01(-0.30%)
Aug 14, 2009 4.462 4.576 4.332 4.380 225,874 -0.11(-2.52%)
Aug 13, 2009 4.597 4.602 4.449 4.493 207,980 -0.06(-1.34%)
Aug 12, 2009 4.380 4.641 4.359 4.554 259,852 +0.19(+4.39%)
Aug 11, 2009 4.441 4.528 4.328 4.362 425,635 -0.12(-2.72%)
Aug 10, 2009 4.549 4.623 4.423 4.484 169,791 -0.09(-2.00%)
Aug 07, 2009 4.449 4.741 4.402 4.576 290,297 +0.23(+5.20%)
Aug 06, 2009 4.458 4.506 4.333 4.349 361,613 -0.01(-0.20%)
Aug 05, 2009 4.423 4.423 4.293 4.358 575,539 -0.42(-8.74%)
Aug 04, 2009 4.632 4.837 4.632 4.776 144,649 +0.09(+1.95%)
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.