Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

45.01 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2008 5.450 5.624 5.450 5.537 927,374 -0.01(-0.16%)
Jul 30, 2008 5.641 5.654 5.332 5.545 465,301 -0.03(-0.47%)
Jul 29, 2008 5.572 5.646 5.389 5.572 262,820 +0.24(+4.49%)
Jul 28, 2008 5.237 5.354 5.150 5.332 287,786 +0.06(+1.16%)
Jul 25, 2008 5.289 5.376 5.228 5.271 198,498 +0.05(+1.00%)
Jul 24, 2008 5.498 5.498 5.184 5.219 400,614 -0.27(-4.84%)
Jul 23, 2008 5.398 5.548 5.376 5.485 335,487 +0.09(+1.69%)
Jul 22, 2008 5.050 5.428 4.963 5.393 261,082 +0.27(+5.26%)
Jul 21, 2008 5.058 5.150 4.854 5.124 156,511 +0.08(+1.55%)
Jul 18, 2008 5.232 5.376 4.910 5.045 429,464 -0.22(-4.21%)
Jul 17, 2008 5.215 5.271 4.954 5.267 224,058 +0.09(+1.76%)
Jul 16, 2008 4.841 5.232 4.597 5.176 410,240 +0.37(+7.59%)
Jul 15, 2008 4.863 4.971 4.719 4.810 330,266 -0.10(-1.95%)
Jul 14, 2008 5.045 5.045 4.771 4.906 237,780 -0.05(-1.05%)
Jul 11, 2008 4.715 5.093 4.636 4.958 479,337 +0.19(+4.01%)
Jul 10, 2008 4.736 4.876 4.667 4.767 233,471 +0.03(+0.55%)
Jul 09, 2008 4.945 5.158 4.741 4.741 247,871 -0.19(-3.88%)
Jul 08, 2008 4.719 4.932 4.641 4.932 289,778 +0.23(+5.00%)
Jul 07, 2008 4.667 4.837 4.393 4.697 326,757 +0.04(+0.93%)
Jul 04, 2008 4.841 5.211 4.497 4.654 389,617 +0.00(+0.00%)
Jul 03, 2008 4.841 5.211 4.497 4.654 389,617 -0.17(-3.60%)
Jul 02, 2008 5.054 5.389 4.784 4.828 260,196 -0.23(-4.64%)
Jul 01, 2008 5.145 5.167 4.928 5.063 295,477 -0.17(-3.16%)
Jun 30, 2008 5.271 5.328 5.189 5.228 622,088 -0.04(-0.74%)
Jun 27, 2008 5.445 5.445 5.158 5.267 1,172,638 -0.22(-4.04%)
Jun 26, 2008 5.828 5.967 5.463 5.489 392,111 -0.43(-7.21%)
Jun 25, 2008 5.985 6.033 5.854 5.915 289,150 -0.06(-1.02%)
Jun 24, 2008 5.941 6.124 5.872 5.976 226,109 -0.02(-0.36%)
Jun 23, 2008 6.337 6.337 5.989 5.998 288,426 -0.30(-4.70%)
Jun 20, 2008 6.494 6.633 6.267 6.294 519,083 -0.25(-3.79%)
Jun 19, 2008 6.381 6.576 6.359 6.541 178,151 +0.16(+2.45%)
Jun 18, 2008 6.411 6.472 6.333 6.385 406,428 -0.03(-0.47%)
Jun 17, 2008 6.507 6.507 6.376 6.415 255,347 -0.08(-1.27%)
Jun 16, 2008 6.272 6.546 6.041 6.498 487,435 +0.21(+3.39%)
Jun 13, 2008 6.202 6.376 6.159 6.285 370,357 +0.14(+2.26%)
Jun 12, 2008 6.007 6.298 6.007 6.146 407,286 +0.20(+3.29%)
Jun 11, 2008 5.998 6.059 5.906 5.950 554,129 -0.13(-2.15%)
Jun 10, 2008 6.107 6.146 5.915 6.080 415,377 +0.05(+0.79%)
Jun 09, 2008 6.011 6.172 5.941 6.033 424,734 +0.06(+0.95%)
Jun 06, 2008 5.950 6.180 5.950 5.976 512,287 -0.03(-0.43%)
Jun 05, 2008 5.811 6.041 5.811 6.002 1,021,842 -0.22(-3.50%)
Jun 04, 2008 6.094 6.272 6.094 6.220 409,146 +0.12(+2.00%)
Jun 03, 2008 6.076 6.154 5.828 6.098 388,437 +0.03(+0.50%)
Jun 02, 2008 6.067 6.128 5.789 6.067 558,817 -0.04(-0.71%)
May 30, 2008 5.989 6.141 5.837 6.111 680,572 +0.13(+2.11%)
May 29, 2008 5.837 6.046 5.754 5.985 526,401 +0.12(+2.08%)
May 28, 2008 5.819 5.889 5.593 5.863 337,846 +0.15(+2.59%)
May 27, 2008 5.619 5.719 5.524 5.715 368,998 +0.11(+2.02%)
May 26, 2008 5.650 5.650 5.472 5.602 580,204 +0.00(+0.00%)
May 23, 2008 5.650 5.650 5.472 5.602 580,204 -0.07(-1.15%)
May 22, 2008 5.563 5.667 5.506 5.667 422,564 +0.10(+1.88%)
May 21, 2008 5.689 5.776 5.532 5.563 368,016 -0.10(-1.84%)
May 20, 2008 5.850 5.928 5.567 5.667 767,791 -0.19(-3.27%)
May 19, 2008 5.872 6.007 5.741 5.859 398,921 -0.00(-0.07%)
May 16, 2008 5.889 5.898 5.650 5.863 751,221 +0.01(+0.22%)
May 15, 2008 5.650 5.850 5.528 5.850 807,525 +0.20(+3.46%)
May 14, 2008 5.667 5.698 5.624 5.654 515,535 +0.00(+0.00%)
May 13, 2008 5.837 5.837 5.632 5.654 413,983 -0.19(-3.20%)
May 12, 2008 5.846 5.906 5.785 5.841 456,527 +0.02(+0.30%)
May 09, 2008 6.067 6.067 5.632 5.824 486,609 -0.26(-4.29%)
May 08, 2008 6.428 6.437 6.054 6.085 556,242 -0.03(-0.57%)
May 07, 2008 6.385 6.385 6.015 6.120 359,702 -0.26(-4.09%)
May 06, 2008 6.154 6.446 6.085 6.381 451,536 +0.17(+2.66%)
May 05, 2008 6.072 6.215 6.067 6.215 457,523 +0.17(+2.73%)
May 02, 2008 5.933 6.063 5.902 6.050 619,122 +0.16(+2.73%)
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.