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 (%)
Nov 30, 2012 10.61 10.67 10.28 10.46 357,284 -0.09(-0.89%)
Nov 29, 2012 10.45 10.73 10.21 10.56 278,902 +0.22(+2.08%)
Nov 28, 2012 10.09 10.38 9.953 10.34 185,140 +0.20(+1.99%)
Nov 27, 2012 10.13 10.28 9.966 10.14 370,905 +0.01(+0.07%)
Nov 26, 2012 10.32 10.90 10.09 10.13 321,000 -0.20(-1.89%)
Nov 23, 2012 10.01 10.33 10.01 10.33 93,771 +0.24(+2.33%)
Nov 21, 2012 10.13 10.31 10.03 10.09 291,524 +0.01(+0.13%)
Nov 20, 2012 10.12 10.13 9.939 10.08 154,349 -0.07(-0.73%)
Nov 19, 2012 10.22 10.52 10.02 10.15 254,775 +0.22(+2.24%)
Nov 16, 2012 9.852 10.02 9.630 9.933 251,296 +0.07(+0.68%)
Nov 15, 2012 10.11 10.11 9.704 9.865 333,896 -0.24(-2.33%)
Nov 14, 2012 10.50 10.50 10.06 10.10 263,125 -0.34(-3.22%)
Nov 13, 2012 10.44 10.53 9.880 10.44 554,780 -0.07(-0.70%)
Nov 12, 2012 10.50 10.67 10.34 10.51 264,997 +0.04(+0.39%)
Nov 09, 2012 10.11 10.65 9.838 10.47 302,740 +0.30(+2.98%)
Nov 08, 2012 10.46 10.67 10.17 10.17 518,701 -0.36(-3.39%)
Nov 07, 2012 10.44 10.62 10.32 10.52 294,343 -0.03(-0.32%)
Nov 06, 2012 10.64 10.77 10.53 10.56 302,599 -0.04(-0.41%)
Nov 05, 2012 10.42 10.66 10.38 10.60 356,029 +0.15(+1.45%)
Nov 02, 2012 10.24 10.61 10.09 10.45 565,650 +0.33(+3.25%)
Nov 01, 2012 9.838 10.28 9.361 10.12 679,834 -0.12(-1.18%)
Oct 31, 2012 9.374 10.90 9.112 10.24 846,356 +0.96(+10.29%)
Oct 26, 2012 9.596 9.287 9.287 9.287 375,366 -0.30(-3.09%)
Oct 25, 2012 9.751 9.798 9.529 9.583 306,078 -0.05(-0.49%)
Oct 24, 2012 9.751 9.778 9.455 9.630 536,665 +0.04(+0.42%)
Oct 23, 2012 9.616 9.764 9.361 9.589 969,813 -0.61(-6.00%)
Oct 19, 2012 10.07 10.33 9.973 10.20 539,710 +0.01(+0.07%)
Oct 18, 2012 10.09 10.26 9.529 10.20 1,119,892 +0.08(+0.80%)
Oct 17, 2012 9.085 10.17 9.085 10.11 978,228 +1.19(+13.35%)
Oct 16, 2012 8.883 9.011 8.822 8.923 172,135 +0.08(+0.91%)
Oct 15, 2012 8.701 8.856 8.580 8.842 192,726 +0.22(+2.50%)
Oct 12, 2012 8.641 8.755 8.495 8.627 288,492 -0.03(-0.39%)
Oct 11, 2012 8.627 8.742 8.580 8.661 229,410 +0.13(+1.58%)
Oct 10, 2012 8.418 8.607 8.311 8.526 424,421 +0.11(+1.28%)
Oct 09, 2012 8.418 8.479 8.318 8.418 309,050 -0.01(-0.08%)
Oct 08, 2012 8.439 8.486 8.331 8.425 148,758 -0.07(-0.87%)
Oct 05, 2012 8.479 8.694 8.445 8.499 252,996 +0.06(+0.72%)
Oct 04, 2012 8.257 8.540 8.237 8.439 492,595 +0.20(+2.37%)
Oct 03, 2012 8.028 8.264 7.921 8.244 419,556 +0.22(+2.68%)
Oct 02, 2012 8.028 8.122 7.752 8.028 525,477 +0.05(+0.68%)
Oct 01, 2012 8.223 8.250 7.813 7.974 505,010 -0.18(-2.23%)
Sep 28, 2012 8.270 8.331 8.129 8.156 309,656 -0.18(-2.18%)
Sep 27, 2012 8.176 8.701 8.089 8.338 428,750 +0.21(+2.57%)
Sep 26, 2012 8.338 8.412 8.055 8.129 345,527 -0.19(-2.27%)
Sep 25, 2012 8.593 8.767 8.270 8.318 670,231 -0.20(-2.29%)
Sep 24, 2012 8.742 8.816 8.365 8.513 617,816 -0.31(-3.51%)
Sep 21, 2012 8.984 9.206 8.816 8.822 1,045,975 -0.02(-0.18%)
Sep 20, 2012 8.513 8.916 8.452 8.838 1,220,760 +0.21(+2.45%)
Sep 19, 2012 8.331 8.640 8.322 8.627 862,216 +0.31(+3.72%)
Sep 18, 2012 8.170 8.327 8.140 8.318 678,247 +0.11(+1.38%)
Sep 17, 2012 8.140 8.222 8.096 8.205 654,669 -0.03(-0.32%)
Sep 14, 2012 8.227 8.253 8.161 8.231 670,985 +0.09(+1.12%)
Sep 13, 2012 8.227 8.317 7.983 8.140 667,736 -0.05(-0.64%)
Sep 12, 2012 8.292 8.292 8.123 8.192 594,587 -0.09(-1.10%)
Sep 11, 2012 8.375 8.479 8.261 8.283 454,542 -0.08(-0.99%)
Sep 10, 2012 8.366 8.462 8.257 8.366 300,291 -0.03(-0.31%)
Sep 07, 2012 8.436 8.627 8.366 8.392 597,162 +0.03(+0.31%)
Sep 06, 2012 8.031 8.388 7.874 8.366 1,338,467 +0.03(+0.42%)
Sep 05, 2012 8.109 8.479 8.057 8.331 1,445,471 +0.26(+3.18%)
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.