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

H&E Equip Services (NQ: HEES )

48.10 -0.94 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2010 4.632 4.637 4.343 4.374 187,899 -0.26(-5.58%)
May 27, 2010 4.483 4.650 4.317 4.632 214,621 +0.31(+7.19%)
May 26, 2010 4.383 4.514 4.300 4.321 653,834 -0.04(-0.90%)
May 25, 2010 4.317 4.505 4.225 4.361 125,460 -0.12(-2.64%)
May 24, 2010 4.523 4.628 4.440 4.479 121,888 -0.05(-1.16%)
May 21, 2010 4.527 4.663 4.427 4.532 305,799 -0.10(-2.17%)
May 20, 2010 4.602 4.869 4.597 4.632 270,679 -0.40(-8.00%)
May 19, 2010 4.891 5.057 4.781 5.035 268,214 +0.11(+2.31%)
May 18, 2010 5.223 5.223 4.886 4.921 158,260 -0.21(-4.01%)
May 17, 2010 5.272 5.307 4.948 5.127 196,450 -0.09(-1.68%)
May 14, 2010 5.346 5.346 5.092 5.215 264,811 -0.19(-3.56%)
May 13, 2010 5.412 5.477 5.320 5.407 169,088 -0.04(-0.72%)
May 12, 2010 5.223 5.477 5.201 5.447 356,439 +0.21(+3.93%)
May 11, 2010 5.118 5.350 5.018 5.241 158,486 +0.09(+1.70%)
May 10, 2010 5.039 5.188 4.943 5.153 368,192 +0.36(+7.49%)
May 07, 2010 4.816 5.013 4.720 4.794 320,608 -0.08(-1.62%)
May 06, 2010 4.794 5.302 4.650 4.873 260,405 -0.11(-2.28%)
May 05, 2010 5.096 5.280 4.978 4.987 166,738 -0.28(-5.24%)
May 04, 2010 5.368 5.372 5.149 5.263 213,095 -0.21(-3.92%)
May 03, 2010 5.193 5.477 5.188 5.477 194,758 +0.31(+5.93%)
Apr 30, 2010 5.455 5.473 5.158 5.171 179,914 -0.30(-5.52%)
Apr 29, 2010 5.232 5.477 5.153 5.473 151,757 +0.30(+5.84%)
Apr 28, 2010 5.256 5.256 5.153 5.171 91,242 +0.04(+0.77%)
Apr 27, 2010 5.307 5.416 5.131 5.131 187,474 -0.22(-4.09%)
Apr 26, 2010 5.385 5.477 5.350 5.350 113,633 -0.06(-1.05%)
Apr 23, 2010 5.311 5.455 5.285 5.407 184,870 +0.09(+1.65%)
Apr 22, 2010 5.131 5.337 5.083 5.320 149,729 +0.17(+3.32%)
Apr 21, 2010 5.232 5.272 5.140 5.149 196,212 -0.09(-1.75%)
Apr 20, 2010 5.149 5.247 5.101 5.241 113,193 +0.10(+1.96%)
Apr 19, 2010 5.136 5.201 5.044 5.140 118,418 -0.01(-0.17%)
Apr 16, 2010 5.175 5.197 5.114 5.149 193,992 -0.03(-0.59%)
Apr 15, 2010 5.035 5.188 4.996 5.180 120,629 +0.13(+2.60%)
Apr 14, 2010 4.978 5.057 4.945 5.048 174,174 +0.09(+1.86%)
Apr 13, 2010 4.768 5.000 4.768 4.956 186,515 +0.16(+3.38%)
Apr 12, 2010 4.694 4.847 4.694 4.794 154,135 +0.09(+1.86%)
Apr 09, 2010 4.856 4.856 4.667 4.707 75,407 -0.16(-3.33%)
Apr 08, 2010 4.873 4.943 4.807 4.869 164,068 -0.04(-0.80%)
Apr 07, 2010 4.847 4.956 4.812 4.908 129,934 +0.04(+0.81%)
Apr 06, 2010 4.777 4.974 4.746 4.869 294,057 +0.04(+0.91%)
Apr 05, 2010 4.698 4.842 4.685 4.825 162,229 +0.16(+3.38%)
Apr 01, 2010 4.768 4.667 4.667 4.667 92,043 -0.05(-1.11%)
Mar 31, 2010 4.781 4.816 4.720 4.720 166,870 -0.10(-2.00%)
Mar 30, 2010 4.619 4.829 4.619 4.816 194,559 +0.19(+4.07%)
Mar 29, 2010 4.637 4.641 4.553 4.628 82,065 +0.06(+1.25%)
Mar 26, 2010 4.628 4.628 4.501 4.571 39,713 -0.03(-0.67%)
Mar 25, 2010 4.628 4.746 4.575 4.602 88,119 +0.01(+0.29%)
Mar 24, 2010 4.764 4.829 4.558 4.589 74,655 -0.21(-4.47%)
Mar 23, 2010 4.676 4.821 4.575 4.803 147,971 +0.14(+3.10%)
Mar 22, 2010 4.361 4.676 4.278 4.659 178,699 +0.32(+7.47%)
Mar 19, 2010 4.540 4.540 4.229 4.335 508,202 -0.17(-3.79%)
Mar 18, 2010 4.680 4.680 4.501 4.505 67,742 -0.16(-3.47%)
Mar 17, 2010 4.580 4.768 4.567 4.667 50,455 +0.11(+2.40%)
Mar 16, 2010 4.685 4.711 4.514 4.558 45,914 -0.10(-2.07%)
Mar 15, 2010 4.667 4.807 4.637 4.654 59,280 -0.11(-2.21%)
Mar 12, 2010 4.685 4.764 4.558 4.759 116,998 +0.07(+1.40%)
Mar 11, 2010 4.575 4.694 4.549 4.694 38,978 +0.07(+1.61%)
Mar 10, 2010 4.755 4.772 4.575 4.619 120,104 -0.15(-3.12%)
Mar 09, 2010 4.470 4.816 4.470 4.768 71,581 +0.17(+3.62%)
Mar 08, 2010 4.536 4.615 4.440 4.602 108,127 +0.05(+1.15%)
Mar 05, 2010 4.597 4.628 4.418 4.549 350,206 -0.01(-0.29%)
Mar 04, 2010 4.440 4.593 4.378 4.562 82,722 +0.02(+0.39%)
Mar 03, 2010 4.589 4.645 4.532 4.545 100,571 -0.02(-0.48%)
Mar 02, 2010 4.497 4.597 4.427 4.567 117,811 +0.07(+1.56%)
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.