Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

44.69 +0.04 (+0.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 11, 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 (%)
Aug 31, 2011 4.645 4.702 4.406 4.449 270,471 -0.15(-3.22%)
Aug 30, 2011 4.493 4.658 4.441 4.597 202,678 +0.05(+1.15%)
Aug 29, 2011 4.328 4.610 4.315 4.545 215,898 +0.30(+7.07%)
Aug 26, 2011 3.980 4.258 3.949 4.245 179,096 +0.20(+5.06%)
Aug 25, 2011 4.067 4.101 4.001 4.041 531,588 +0.03(+0.76%)
Aug 24, 2011 4.001 4.097 3.845 4.010 324,999 -0.01(-0.22%)
Aug 23, 2011 3.801 4.145 3.745 4.019 1,269,382 +0.27(+7.32%)
Aug 22, 2011 3.545 3.797 3.362 3.745 743,608 +0.34(+9.96%)
Aug 19, 2011 3.762 3.880 3.271 3.406 598,372 -0.50(-12.90%)
Aug 18, 2011 4.171 4.171 3.791 3.910 714,813 -0.54(-12.12%)
Aug 17, 2011 4.497 4.619 4.349 4.449 120,998 +0.00(+0.10%)
Aug 16, 2011 4.641 4.641 4.402 4.445 166,420 -0.30(-6.24%)
Aug 15, 2011 4.493 4.767 4.493 4.741 233,236 +0.33(+7.49%)
Aug 12, 2011 4.402 4.541 4.332 4.410 391,267 +0.09(+2.01%)
Aug 11, 2011 3.758 4.367 3.497 4.323 1,035,207 +0.60(+16.26%)
Aug 10, 2011 3.849 4.215 3.706 3.719 1,035,246 -0.36(-8.75%)
Aug 09, 2011 3.923 4.110 3.384 4.075 854,426 +0.24(+6.36%)
Aug 08, 2011 4.267 4.445 3.680 3.832 556,771 -0.58(-13.12%)
Aug 05, 2011 4.910 4.910 4.362 4.410 521,964 -0.39(-8.07%)
Aug 04, 2011 5.554 5.554 4.780 4.797 487,605 +0.00(+0.00%)
Aug 03, 2011 4.758 4.854 4.541 4.797 312,546 +0.04(+0.92%)
Aug 02, 2011 5.080 5.198 4.745 4.754 196,091 -0.37(-7.22%)
Aug 01, 2011 5.350 5.385 5.024 5.124 184,685 -0.10(-1.83%)
Jul 29, 2011 5.154 5.424 5.137 5.219 156,396 -0.04(-0.83%)
Jul 28, 2011 5.245 5.467 4.880 5.263 289,030 +0.04(+0.83%)
Jul 27, 2011 5.611 5.624 5.154 5.219 349,917 -0.43(-7.69%)
Jul 26, 2011 5.737 5.737 5.559 5.654 180,937 -0.06(-1.07%)
Jul 25, 2011 5.815 5.972 5.698 5.715 207,633 -0.21(-3.52%)
Jul 22, 2011 5.750 6.024 5.441 5.924 389,074 +0.50(+9.13%)
Jul 21, 2011 5.376 5.524 5.293 5.428 895,300 +0.06(+1.13%)
Jul 20, 2011 5.354 5.458 5.302 5.367 373,575 -0.00(-0.08%)
Jul 19, 2011 5.372 5.415 5.306 5.372 354,704 +0.01(+0.24%)
Jul 18, 2011 5.493 5.493 5.345 5.358 302,253 -0.16(-2.92%)
Jul 15, 2011 5.663 5.667 5.376 5.519 332,457 -0.11(-2.01%)
Jul 14, 2011 6.015 6.015 5.606 5.632 492,658 -0.38(-6.30%)
Jul 13, 2011 5.985 6.215 5.937 6.011 319,280 +0.05(+0.88%)
Jul 12, 2011 5.915 6.033 5.915 5.959 219,809 -0.01(-0.22%)
Jul 11, 2011 6.094 6.161 5.898 5.972 250,041 -0.27(-4.39%)
Jul 08, 2011 6.194 6.356 6.120 6.246 150,340 -0.11(-1.71%)
Jul 07, 2011 6.302 6.485 6.285 6.354 235,163 +0.17(+2.81%)
Jul 06, 2011 6.207 6.307 6.091 6.180 111,245 -0.03(-0.49%)
Jul 05, 2011 6.346 6.415 6.154 6.211 169,832 -0.13(-1.99%)
Jul 01, 2011 6.115 6.415 6.050 6.337 214,684 +0.25(+4.15%)
Jun 30, 2011 5.667 6.146 5.667 6.085 246,480 +0.43(+7.62%)
Jun 29, 2011 5.702 5.763 5.619 5.654 1,154,769 -0.03(-0.46%)
Jun 28, 2011 5.632 5.733 5.537 5.680 1,156,555 +0.10(+1.79%)
Jun 27, 2011 5.567 5.650 5.480 5.580 153,214 +0.03(+0.55%)
Jun 24, 2011 5.715 5.715 5.489 5.550 1,093,900 -0.15(-2.67%)
Jun 23, 2011 6.011 6.011 5.454 5.702 129,794 -0.04(-0.68%)
Jun 22, 2011 5.893 5.998 5.741 5.741 200,027 -0.21(-3.58%)
Jun 21, 2011 5.785 6.015 5.698 5.954 337,757 +0.29(+5.07%)
Jun 20, 2011 5.591 5.672 5.372 5.667 532,397 +0.20(+3.74%)
Jun 17, 2011 5.654 5.654 5.393 5.463 343,109 -0.12(-2.10%)
Jun 16, 2011 5.480 5.681 5.406 5.580 383,363 +0.10(+1.91%)
Jun 15, 2011 5.611 5.728 5.393 5.476 169,855 -0.26(-4.55%)
Jun 14, 2011 5.550 5.746 5.385 5.737 502,384 +0.29(+5.35%)
Jun 13, 2011 5.528 5.615 5.429 5.445 334,752 -0.03(-0.48%)
Jun 10, 2011 5.445 5.680 5.402 5.472 381,314 -0.04(-0.79%)
Jun 09, 2011 5.476 5.572 5.424 5.515 243,360 +0.07(+1.36%)
Jun 08, 2011 5.559 5.632 5.411 5.441 352,474 -0.17(-3.10%)
Jun 07, 2011 5.698 5.746 5.611 5.615 190,125 +0.00(+0.00%)
Jun 06, 2011 5.733 5.754 5.589 5.615 216,581 -0.13(-2.27%)
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.