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 24, 2011 5.754 5.872 5.593 5.598 406,197 -0.13(-2.21%)
May 23, 2011 5.933 6.055 5.719 5.724 419,497 -0.38(-6.21%)
May 20, 2011 6.129 6.194 6.063 6.103 182,012 -0.08(-1.30%)
May 19, 2011 6.233 6.268 6.052 6.183 188,173 +0.03(+0.53%)
May 18, 2011 6.124 6.159 6.029 6.150 126,738 +0.07(+1.22%)
May 17, 2011 6.037 6.098 6.011 6.076 343,970 -0.04(-0.71%)
May 16, 2011 6.298 6.338 6.089 6.120 225,093 -0.27(-4.29%)
May 13, 2011 6.568 6.607 6.377 6.394 239,026 -0.17(-2.59%)
May 12, 2011 6.455 6.614 6.311 6.564 675,056 +0.04(+0.60%)
May 11, 2011 7.060 7.121 6.403 6.525 822,885 -0.60(-8.43%)
May 10, 2011 7.051 7.147 6.977 7.125 241,007 +0.16(+2.28%)
May 09, 2011 6.916 7.073 6.843 6.967 250,890 +0.00(+0.00%)
May 06, 2011 7.078 7.112 6.919 6.967 567,698 -0.17(-2.35%)
May 05, 2011 7.474 7.530 6.916 7.134 1,071,260 -0.65(-8.33%)
May 04, 2011 7.974 7.974 7.656 7.783 213,270 -0.20(-2.56%)
May 03, 2011 8.261 8.279 7.826 7.987 326,792 -0.31(-3.73%)
May 02, 2011 8.340 8.714 8.270 8.296 300,928 -0.37(-4.22%)
Apr 29, 2011 8.749 8.771 8.601 8.662 489,078 -0.10(-1.14%)
Apr 28, 2011 8.692 8.771 8.597 8.762 419,118 +0.09(+1.08%)
Apr 27, 2011 8.753 8.867 8.653 8.668 343,062 -0.08(-0.97%)
Apr 26, 2011 8.427 8.875 8.427 8.753 319,769 +0.11(+1.28%)
Apr 25, 2011 8.671 8.688 8.575 8.642 271,038 -0.01(-0.08%)
Apr 21, 2011 8.536 8.666 8.444 8.649 250,911 +0.23(+2.69%)
Apr 20, 2011 8.340 8.527 8.331 8.423 1,341,012 +0.25(+3.09%)
Apr 19, 2011 8.113 8.205 8.113 8.170 254,449 +0.11(+1.40%)
Apr 18, 2011 7.948 8.074 7.891 8.057 307,795 -0.08(-0.96%)
Apr 15, 2011 8.031 8.148 7.926 8.135 222,827 +0.08(+1.03%)
Apr 14, 2011 8.009 8.109 7.992 8.053 207,269 -0.07(-0.91%)
Apr 13, 2011 8.292 8.292 8.074 8.127 241,636 -0.13(-1.53%)
Apr 12, 2011 8.296 8.544 8.231 8.253 302,655 -0.13(-1.61%)
Apr 11, 2011 8.470 8.505 8.301 8.388 396,769 -0.06(-0.72%)
Apr 08, 2011 8.719 8.719 8.427 8.449 930,080 -0.17(-1.97%)
Apr 07, 2011 8.575 8.658 8.544 8.618 679,097 +0.06(+0.66%)
Apr 06, 2011 8.714 8.732 8.470 8.562 271,976 -0.04(-0.51%)
Apr 05, 2011 8.584 8.710 8.579 8.605 1,262,232 -0.03(-0.40%)
Apr 04, 2011 8.710 8.880 8.597 8.640 505,578 +0.02(+0.25%)
Apr 01, 2011 8.605 8.775 8.584 8.618 246,518 +0.12(+1.38%)
Mar 31, 2011 8.518 8.571 8.379 8.501 217,373 -0.01(-0.15%)
Mar 30, 2011 8.571 8.836 7.891 8.514 801,294 +0.04(+0.46%)
Mar 29, 2011 8.096 8.479 8.053 8.475 352,996 +0.40(+5.02%)
Mar 28, 2011 7.870 8.127 7.831 8.070 329,928 +0.24(+3.06%)
Mar 25, 2011 7.530 7.870 7.482 7.831 497,659 +0.37(+4.90%)
Mar 24, 2011 7.500 7.604 7.360 7.465 359,895 +0.07(+0.88%)
Mar 23, 2011 7.487 7.487 7.300 7.400 452,465 -0.09(-1.16%)
Mar 22, 2011 7.691 7.818 7.474 7.487 282,105 -0.23(-2.99%)
Mar 21, 2011 7.739 7.839 7.535 7.717 291,437 +0.34(+4.60%)
Mar 18, 2011 7.448 7.530 7.352 7.378 1,232,581 +0.03(+0.47%)
Mar 17, 2011 7.378 7.378 6.960 7.343 297,599 +0.17(+2.43%)
Mar 16, 2011 7.395 7.526 7.138 7.169 346,775 -0.27(-3.68%)
Mar 15, 2011 7.360 7.552 7.169 7.443 516,721 -0.23(-3.01%)
Mar 14, 2011 7.626 7.726 7.591 7.674 639,880 +0.03(+0.40%)
Mar 11, 2011 7.643 7.744 7.576 7.643 370,360 -0.06(-0.79%)
Mar 10, 2011 7.922 7.926 7.609 7.704 784,936 -0.37(-4.63%)
Mar 09, 2011 7.870 8.092 7.778 8.079 506,700 +0.18(+2.32%)
Mar 08, 2011 8.009 8.227 7.748 7.896 584,497 -0.09(-1.14%)
Mar 07, 2011 8.083 8.183 7.900 7.987 1,257,432 -0.07(-0.92%)
Mar 04, 2011 8.118 8.205 7.839 8.061 933,153 -0.05(-0.64%)
Mar 03, 2011 7.413 8.266 7.413 8.113 2,195,657 +1.13(+16.21%)
Mar 02, 2011 6.834 7.125 6.703 6.982 439,827 +0.15(+2.23%)
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.