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 31, 2012 7.163 7.163 6.725 6.948 600,663 -0.21(-2.88%)
May 30, 2012 7.347 7.404 7.097 7.154 448,008 -0.30(-4.05%)
May 29, 2012 7.145 7.531 7.145 7.456 501,035 +0.43(+6.17%)
May 25, 2012 7.102 7.102 6.948 7.023 271,380 -0.06(-0.87%)
May 24, 2012 7.163 7.163 6.892 7.084 282,471 -0.07(-0.92%)
May 23, 2012 6.957 7.163 6.773 7.150 667,238 +0.07(+0.93%)
May 22, 2012 6.931 7.167 6.931 7.084 701,786 +0.17(+2.41%)
May 21, 2012 6.603 6.922 6.568 6.918 507,825 +0.33(+4.98%)
May 18, 2012 6.449 6.681 6.436 6.589 500,043 +0.12(+1.83%)
May 17, 2012 6.870 6.870 6.314 6.471 1,247,856 -0.40(-5.86%)
May 16, 2012 7.005 7.106 6.852 6.874 622,471 -0.08(-1.20%)
May 15, 2012 7.272 7.417 6.940 6.957 489,071 -0.35(-4.79%)
May 14, 2012 7.027 7.426 7.027 7.307 628,244 +0.14(+2.02%)
May 11, 2012 7.364 7.364 7.064 7.163 630,798 -0.33(-4.38%)
May 10, 2012 7.290 7.575 7.216 7.491 601,826 +0.31(+4.27%)
May 09, 2012 7.159 7.268 7.010 7.185 502,193 -0.12(-1.68%)
May 08, 2012 7.487 7.505 7.154 7.307 683,212 -0.28(-3.69%)
May 07, 2012 7.159 7.610 7.089 7.588 1,462,644 +0.35(+4.90%)
May 04, 2012 7.758 7.785 7.084 7.233 1,011,470 -0.58(-7.40%)
May 03, 2012 8.555 8.669 7.596 7.811 1,477,954 -0.56(-6.65%)
May 02, 2012 8.266 8.376 8.061 8.367 606,791 +0.09(+1.11%)
May 01, 2012 8.472 8.621 8.266 8.275 457,032 -0.18(-2.07%)
Apr 30, 2012 8.704 8.706 8.415 8.450 418,940 -0.26(-2.97%)
Apr 27, 2012 8.551 8.757 8.428 8.709 1,297,767 +0.23(+2.68%)
Apr 26, 2012 8.669 8.704 8.455 8.481 435,859 -0.24(-2.76%)
Apr 25, 2012 8.380 8.730 8.319 8.722 551,254 +0.53(+6.47%)
Apr 24, 2012 8.166 8.362 8.166 8.192 510,200 +0.07(+0.92%)
Apr 23, 2012 8.201 8.201 7.969 8.117 536,251 -0.32(-3.84%)
Apr 20, 2012 8.385 8.507 8.223 8.441 667,777 +0.18(+2.23%)
Apr 19, 2012 8.547 8.669 8.192 8.258 428,928 -0.31(-3.63%)
Apr 18, 2012 8.056 8.765 8.056 8.568 1,639,628 +0.69(+8.78%)
Apr 17, 2012 7.758 8.082 7.719 7.877 347,840 +0.21(+2.80%)
Apr 16, 2012 7.684 7.780 7.465 7.662 207,808 +0.04(+0.46%)
Apr 13, 2012 7.899 7.938 7.618 7.627 311,674 -0.33(-4.13%)
Apr 12, 2012 7.785 8.122 7.758 7.955 362,311 +0.19(+2.48%)
Apr 11, 2012 7.496 7.881 7.496 7.763 490,519 +0.35(+4.73%)
Apr 10, 2012 7.807 7.881 7.413 7.413 843,757 -0.40(-5.10%)
Apr 09, 2012 8.100 8.109 7.767 7.811 1,083,367 -0.53(-6.30%)
Apr 05, 2012 8.117 8.398 8.117 8.336 301,544 +0.15(+1.87%)
Apr 04, 2012 8.424 8.538 8.113 8.183 318,649 -0.40(-4.64%)
Apr 03, 2012 8.533 8.800 8.416 8.582 770,613 +0.05(+0.56%)
Apr 02, 2012 8.266 8.538 8.021 8.533 806,667 +0.25(+3.01%)
Mar 30, 2012 8.424 8.455 8.207 8.284 352,620 -0.04(-0.53%)
Mar 29, 2012 8.214 8.363 8.214 8.328 408,482 +0.02(+0.21%)
Mar 28, 2012 8.319 8.446 8.183 8.310 944,016 +0.00(+0.05%)
Mar 27, 2012 8.608 8.622 8.306 8.306 651,486 -0.31(-3.61%)
Mar 26, 2012 8.695 8.831 8.595 8.617 414,511 +0.04(+0.46%)
Mar 23, 2012 8.595 8.656 8.341 8.577 425,607 -0.01(-0.15%)
Mar 22, 2012 8.809 8.844 8.446 8.590 484,131 -0.34(-3.82%)
Mar 21, 2012 8.805 9.068 8.735 8.932 415,758 +0.14(+1.64%)
Mar 20, 2012 9.072 9.100 8.730 8.787 761,767 -0.34(-3.74%)
Mar 19, 2012 8.665 9.195 8.665 9.129 1,242,333 +0.43(+4.93%)
Mar 16, 2012 8.888 8.888 8.590 8.700 643,682 -0.14(-1.54%)
Mar 15, 2012 8.765 8.980 8.674 8.836 1,246,951 +0.11(+1.20%)
Mar 14, 2012 8.757 8.796 8.669 8.730 253,115 -0.02(-0.20%)
Mar 13, 2012 8.857 9.020 8.678 8.748 865,955 +0.04(+0.40%)
Mar 12, 2012 8.704 8.787 8.577 8.713 545,866 +0.03(+0.35%)
Mar 09, 2012 8.761 8.818 8.586 8.682 1,329,697 -0.10(-1.15%)
Mar 08, 2012 8.849 8.888 8.713 8.783 833,013 +0.03(+0.30%)
Mar 07, 2012 8.665 8.827 8.660 8.757 1,962,789 +0.12(+1.37%)
Mar 06, 2012 8.577 8.757 8.503 8.639 717,036 -0.11(-1.30%)
Mar 05, 2012 8.687 8.786 8.564 8.752 1,157,155 +0.12(+1.42%)
Mar 02, 2012 8.621 9.033 8.520 8.630 1,976,716 +0.10(+1.13%)
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.