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 (%)
May 29, 2009 3.053 3.119 2.862 2.871 1,249,584 -0.16(-5.17%)
May 28, 2009 3.092 3.227 2.858 3.027 339,906 -0.02(-0.71%)
May 27, 2009 3.306 3.375 2.997 3.049 440,660 -0.31(-9.31%)
May 26, 2009 3.010 3.362 3.010 3.362 281,167 +0.33(+10.74%)
May 22, 2009 3.084 3.192 3.032 3.036 167,699 -0.05(-1.55%)
May 21, 2009 3.171 3.258 2.988 3.084 298,399 -0.13(-3.93%)
May 20, 2009 3.284 3.484 3.188 3.210 1,250,536 -0.05(-1.60%)
May 19, 2009 3.262 3.292 3.110 3.262 223,315 -0.01(-0.27%)
May 18, 2009 3.297 3.310 3.045 3.271 322,672 +0.01(+0.27%)
May 15, 2009 3.236 3.371 3.184 3.262 250,986 +0.04(+1.35%)
May 14, 2009 3.162 3.314 3.066 3.219 277,732 +0.07(+2.21%)
May 13, 2009 3.232 3.258 3.066 3.149 268,706 -0.13(-4.11%)
May 12, 2009 3.480 3.501 3.188 3.284 530,816 -0.17(-5.03%)
May 11, 2009 3.345 3.523 3.288 3.458 654,019 +0.03(+1.02%)
May 08, 2009 3.075 3.432 3.010 3.423 1,195,096 +0.39(+12.91%)
May 07, 2009 3.088 3.110 2.958 3.032 445,121 -0.03(-0.99%)
May 06, 2009 3.201 3.301 2.879 3.062 774,419 -0.18(-5.50%)
May 05, 2009 3.301 3.410 3.206 3.240 325,677 -0.08(-2.36%)
May 04, 2009 3.271 3.393 3.227 3.319 351,170 +0.03(+0.79%)
May 01, 2009 3.284 3.371 3.236 3.292 294,068 +0.02(+0.53%)
Apr 30, 2009 3.332 3.514 3.266 3.275 365,919 -0.04(-1.18%)
Apr 29, 2009 3.197 3.319 3.123 3.314 541,268 +0.16(+5.10%)
Apr 28, 2009 3.066 3.275 3.066 3.153 435,736 +0.06(+1.83%)
Apr 27, 2009 3.084 3.223 2.984 3.097 342,679 -0.06(-1.79%)
Apr 24, 2009 3.219 3.288 3.127 3.153 1,027,034 -0.02(-0.55%)
Apr 23, 2009 3.162 3.236 3.053 3.171 394,252 +0.00(+0.00%)
Apr 22, 2009 3.018 3.258 2.992 3.171 526,914 +0.08(+2.68%)
Apr 21, 2009 3.027 3.158 2.927 3.088 394,870 +0.05(+1.72%)
Apr 20, 2009 3.040 3.105 2.892 3.036 345,151 -0.11(-3.46%)
Apr 17, 2009 3.119 3.166 3.023 3.145 283,758 +0.04(+1.40%)
Apr 16, 2009 3.032 3.153 2.975 3.101 301,563 +0.10(+3.18%)
Apr 15, 2009 2.849 3.014 2.827 3.005 147,238 +0.14(+4.86%)
Apr 14, 2009 2.901 2.971 2.797 2.866 322,950 -0.09(-2.95%)
Apr 13, 2009 2.862 2.955 2.801 2.953 211,686 +0.04(+1.49%)
Apr 09, 2009 2.758 3.010 2.662 2.910 343,985 +0.23(+8.60%)
Apr 08, 2009 2.723 2.771 2.640 2.679 325,208 -0.01(-0.32%)
Apr 07, 2009 3.010 3.045 2.684 2.688 276,084 -0.37(-12.09%)
Apr 06, 2009 3.005 3.066 2.940 3.058 182,549 -0.01(-0.28%)
Apr 03, 2009 3.079 3.092 2.992 3.066 450,354 -0.01(-0.42%)
Apr 02, 2009 2.897 3.079 2.897 3.079 336,906 +0.26(+9.09%)
Apr 01, 2009 2.792 2.845 2.740 2.823 335,600 -0.03(-0.92%)
Mar 31, 2009 2.827 2.945 2.827 2.849 493,036 +0.03(+1.24%)
Mar 30, 2009 2.892 2.892 2.675 2.814 307,410 -0.27(-8.62%)
Mar 26, 2009 2.949 3.171 2.923 3.079 497,478 +0.19(+6.63%)
Mar 25, 2009 2.814 3.010 2.736 2.888 465,140 +0.10(+3.43%)
Mar 24, 2009 2.866 2.866 2.697 2.792 342,065 -0.13(-4.61%)
Mar 23, 2009 2.697 2.927 2.514 2.927 242,157 +0.41(+16.23%)
Mar 20, 2009 2.688 2.688 2.510 2.518 536,425 -0.13(-5.08%)
Mar 19, 2009 2.657 2.662 2.536 2.653 243,778 +0.03(+1.16%)
Mar 18, 2009 2.544 2.753 2.501 2.623 227,969 +0.07(+2.73%)
Mar 17, 2009 2.401 2.584 2.340 2.553 217,384 +0.09(+3.71%)
Mar 16, 2009 2.427 2.505 2.310 2.462 291,799 +0.05(+1.98%)
Mar 13, 2009 2.627 2.627 2.283 2.414 259,364 -0.20(-7.81%)
Mar 12, 2009 2.357 2.631 2.262 2.618 280,946 +0.25(+10.66%)
Mar 11, 2009 2.453 2.649 2.279 2.366 322,322 -0.00(-0.18%)
Mar 10, 2009 2.136 2.370 2.136 2.370 235,044 +0.30(+14.26%)
Mar 09, 2009 2.118 2.153 2.057 2.075 343,438 -0.08(-3.64%)
Mar 06, 2009 2.227 2.383 2.118 2.153 383,333 -0.03(-1.59%)
Mar 05, 2009 2.318 2.318 2.096 2.188 481,416 -0.19(-8.04%)
Mar 04, 2009 2.610 2.671 2.118 2.379 812,769 +0.11(+4.99%)
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.