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 (%)
Jan 30, 2009 2.971 2.975 2.884 2.901 171,177 -0.09(-2.91%)
Jan 29, 2009 3.045 3.092 2.979 2.988 250,416 -0.11(-3.65%)
Jan 28, 2009 3.045 3.123 2.988 3.101 163,820 +0.11(+3.63%)
Jan 27, 2009 2.940 3.010 2.853 2.992 270,007 +0.06(+2.08%)
Jan 26, 2009 2.875 2.962 2.779 2.931 445,726 +0.05(+1.81%)
Jan 23, 2009 2.879 2.923 2.766 2.879 356,111 -0.09(-2.93%)
Jan 22, 2009 2.936 3.075 2.723 2.966 316,048 -0.05(-1.73%)
Jan 21, 2009 2.831 3.040 2.744 3.018 210,836 +0.22(+7.93%)
Jan 20, 2009 2.975 2.975 2.753 2.797 280,859 -0.24(-7.88%)
Jan 16, 2009 3.110 3.127 2.905 3.036 272,023 -0.04(-1.41%)
Jan 15, 2009 2.875 3.097 2.779 3.079 208,507 +0.20(+7.11%)
Jan 14, 2009 3.010 3.032 2.871 2.875 208,621 -0.20(-6.51%)
Jan 13, 2009 2.958 3.114 2.945 3.075 227,826 +0.11(+3.67%)
Jan 12, 2009 3.045 3.201 2.918 2.966 366,443 -0.19(-6.06%)
Jan 09, 2009 3.219 3.284 3.149 3.158 245,613 -0.14(-4.35%)
Jan 08, 2009 3.253 3.375 3.149 3.301 390,571 +0.02(+0.53%)
Jan 07, 2009 3.236 3.301 3.136 3.284 349,140 -0.02(-0.53%)
Jan 06, 2009 3.310 3.358 3.158 3.301 767,375 +0.04(+1.20%)
Jan 05, 2009 3.388 3.388 3.232 3.262 308,146 -0.11(-3.35%)
Jan 02, 2009 3.240 3.480 3.240 3.375 254,007 +0.02(+0.65%)
Dec 31, 2008 3.184 3.432 3.097 3.353 316,696 +0.20(+6.35%)
Dec 30, 2008 3.201 3.219 3.071 3.153 571,757 -0.06(-1.76%)
Dec 29, 2008 3.171 3.345 3.171 3.210 253,441 +0.04(+1.37%)
Dec 26, 2008 3.127 3.227 3.023 3.166 133,356 +0.06(+1.96%)
Dec 24, 2008 3.232 3.232 3.045 3.105 112,036 -0.03(-1.11%)
Dec 23, 2008 3.279 3.279 3.110 3.140 251,073 -0.05(-1.50%)
Dec 22, 2008 3.123 3.240 3.079 3.188 283,885 +0.09(+2.81%)
Dec 19, 2008 3.214 3.279 3.071 3.101 595,696 -0.05(-1.52%)
Dec 18, 2008 3.153 3.249 3.062 3.149 346,599 +0.01(+0.42%)
Dec 17, 2008 2.910 3.179 2.910 3.136 612,236 +0.15(+5.10%)
Dec 16, 2008 2.849 3.010 2.731 2.984 460,838 +0.19(+6.69%)
Dec 15, 2008 2.910 3.045 2.727 2.797 227,217 -0.08(-2.72%)
Dec 12, 2008 2.688 2.875 2.592 2.875 613,825 +0.10(+3.60%)
Dec 11, 2008 2.940 2.962 2.744 2.775 509,199 -0.23(-7.67%)
Dec 10, 2008 3.032 3.188 2.884 3.005 374,615 +0.03(+0.88%)
Dec 09, 2008 2.927 3.136 2.831 2.979 725,532 +0.04(+1.48%)
Dec 08, 2008 2.614 2.997 2.601 2.936 815,016 +0.40(+15.98%)
Dec 05, 2008 2.405 2.531 2.301 2.531 409,233 +0.07(+3.01%)
Dec 04, 2008 2.623 2.731 2.397 2.457 611,581 -0.20(-7.68%)
Dec 03, 2008 2.492 2.740 2.397 2.662 454,490 +0.05(+1.83%)
Dec 02, 2008 2.544 2.653 2.431 2.614 345,098 +0.13(+5.07%)
Dec 01, 2008 2.818 3.010 2.453 2.488 472,056 -0.44(-15.01%)
Nov 28, 2008 2.953 2.953 2.779 2.927 237,582 -0.07(-2.18%)
Nov 26, 2008 2.636 3.001 2.588 2.992 484,145 +0.30(+11.15%)
Nov 25, 2008 2.627 2.705 2.514 2.692 314,632 +0.10(+3.86%)
Nov 24, 2008 2.388 2.605 2.227 2.592 561,056 +0.24(+10.17%)
Nov 21, 2008 2.296 2.405 2.092 2.353 630,482 +0.10(+4.64%)
Nov 20, 2008 2.349 2.375 2.231 2.249 433,057 -0.12(-4.96%)
Nov 19, 2008 2.557 2.557 2.357 2.366 481,190 -0.20(-7.80%)
Nov 18, 2008 2.562 2.640 2.479 2.566 332,609 +0.01(+0.34%)
Nov 17, 2008 2.679 2.710 2.501 2.557 718,412 -0.15(-5.47%)
Nov 14, 2008 2.888 2.914 2.701 2.705 303,839 -0.25(-8.53%)
Nov 13, 2008 2.662 2.962 2.592 2.958 639,532 +0.31(+11.66%)
Nov 12, 2008 2.697 2.771 2.627 2.649 396,882 -0.09(-3.33%)
Nov 11, 2008 2.805 2.936 2.714 2.740 687,439 -0.08(-2.93%)
Nov 10, 2008 2.936 2.997 2.779 2.823 467,124 -0.04(-1.37%)
Nov 07, 2008 2.597 2.923 2.597 2.862 918,740 +0.30(+11.53%)
Nov 06, 2008 2.814 2.953 2.549 2.566 582,184 -0.01(-0.34%)
Nov 05, 2008 2.544 2.753 2.527 2.575 639,444 -0.04(-1.50%)
Nov 04, 2008 2.540 2.644 2.397 2.614 1,211,616 +0.12(+4.89%)
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.