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

H&E Equip Services (NQ: HEES )

44.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2011 3.626 3.722 3.547 3.591 323,288 -0.13(-3.62%)
Sep 29, 2011 3.748 3.783 3.552 3.726 286,068 +0.13(+3.76%)
Sep 28, 2011 3.800 3.935 3.591 3.591 567,519 -0.20(-5.28%)
Sep 27, 2011 3.783 4.009 3.672 3.791 412,145 +0.12(+3.20%)
Sep 26, 2011 3.421 3.686 3.421 3.674 275,438 +0.31(+9.33%)
Sep 23, 2011 3.278 3.426 3.243 3.360 324,430 +0.10(+2.93%)
Sep 22, 2011 3.199 3.321 3.060 3.265 523,728 -0.12(-3.60%)
Sep 21, 2011 3.382 3.521 3.265 3.386 646,322 +0.00(+0.00%)
Sep 20, 2011 4.005 4.092 3.386 3.386 426,265 -0.58(-14.69%)
Sep 19, 2011 4.013 4.079 3.887 3.970 226,535 -0.20(-4.90%)
Sep 16, 2011 4.174 4.179 4.026 4.174 406,845 +0.03(+0.74%)
Sep 15, 2011 4.257 4.265 3.961 4.144 245,790 -0.04(-0.94%)
Sep 14, 2011 4.118 4.287 3.939 4.183 241,218 +0.13(+3.33%)
Sep 13, 2011 3.965 4.122 3.948 4.048 298,486 +0.10(+2.54%)
Sep 12, 2011 3.774 3.957 3.743 3.948 201,606 +0.07(+1.68%)
Sep 09, 2011 4.096 4.139 3.791 3.883 256,967 -0.30(-7.08%)
Sep 08, 2011 4.296 4.388 4.065 4.179 284,175 -0.20(-4.48%)
Sep 07, 2011 4.048 4.396 4.048 4.375 621,919 +0.45(+11.42%)
Sep 06, 2011 3.883 3.965 3.743 3.926 596,027 -0.18(-4.45%)
Sep 02, 2011 3.996 4.226 3.996 4.109 476,020 -0.04(-1.05%)
Sep 01, 2011 4.462 4.501 4.131 4.153 303,680 -0.30(-6.74%)
Aug 31, 2011 4.649 4.705 4.409 4.453 270,264 -0.15(-3.22%)
Aug 30, 2011 4.496 4.662 4.444 4.601 202,523 +0.05(+1.15%)
Aug 29, 2011 4.331 4.614 4.318 4.549 215,733 +0.30(+7.07%)
Aug 26, 2011 3.983 4.261 3.952 4.248 178,958 +0.20(+5.06%)
Aug 25, 2011 4.070 4.105 4.005 4.044 531,181 +0.03(+0.76%)
Aug 24, 2011 4.005 4.100 3.848 4.013 324,749 -0.01(-0.22%)
Aug 23, 2011 3.804 4.148 3.748 4.022 1,268,409 +0.27(+7.32%)
Aug 22, 2011 3.547 3.800 3.365 3.748 743,038 +0.34(+9.96%)
Aug 19, 2011 3.765 3.883 3.273 3.408 597,914 -0.50(-12.90%)
Aug 18, 2011 4.174 4.174 3.793 3.913 714,266 -0.54(-12.12%)
Aug 17, 2011 4.501 4.623 4.353 4.453 120,905 +0.00(+0.10%)
Aug 16, 2011 4.644 4.644 4.405 4.448 166,293 -0.30(-6.24%)
Aug 15, 2011 4.496 4.771 4.496 4.744 233,058 +0.33(+7.50%)
Aug 12, 2011 4.405 4.544 4.335 4.414 390,968 +0.09(+2.01%)
Aug 11, 2011 3.761 4.370 3.500 4.327 1,034,414 +0.61(+16.26%)
Aug 10, 2011 3.852 4.218 3.709 3.722 1,034,453 -0.36(-8.75%)
Aug 09, 2011 3.926 4.113 3.386 4.079 853,771 +0.24(+6.36%)
Aug 08, 2011 4.270 4.448 3.682 3.835 556,344 -0.58(-13.12%)
Aug 05, 2011 4.914 4.914 4.366 4.414 521,564 -0.39(-8.07%)
Aug 04, 2011 5.558 5.558 4.784 4.801 487,231 +0.00(+0.00%)
Aug 03, 2011 4.762 4.858 4.544 4.801 312,307 +0.04(+0.91%)
Aug 02, 2011 5.084 5.202 4.749 4.758 195,941 -0.37(-7.22%)
Aug 01, 2011 5.354 5.389 5.027 5.128 184,543 -0.10(-1.83%)
Jul 29, 2011 5.158 5.428 5.141 5.223 156,276 -0.04(-0.83%)
Jul 28, 2011 5.249 5.471 4.884 5.267 288,809 +0.04(+0.83%)
Jul 27, 2011 5.615 5.628 5.158 5.223 349,649 -0.44(-7.69%)
Jul 26, 2011 5.741 5.741 5.563 5.659 180,799 -0.06(-1.07%)
Jul 25, 2011 5.820 5.976 5.702 5.719 207,474 -0.21(-3.52%)
Jul 22, 2011 5.754 6.029 5.445 5.928 388,776 +0.50(+9.13%)
Jul 21, 2011 5.380 5.528 5.297 5.432 894,614 +0.06(+1.13%)
Jul 20, 2011 5.358 5.463 5.306 5.371 373,289 -0.00(-0.08%)
Jul 19, 2011 5.376 5.419 5.310 5.376 354,432 +0.01(+0.24%)
Jul 18, 2011 5.497 5.497 5.350 5.363 302,021 -0.16(-2.92%)
Jul 15, 2011 5.667 5.672 5.380 5.524 332,202 -0.11(-2.01%)
Jul 14, 2011 6.020 6.020 5.611 5.637 492,281 -0.38(-6.30%)
Jul 13, 2011 5.989 6.220 5.941 6.015 319,036 +0.05(+0.88%)
Jul 12, 2011 5.920 6.037 5.920 5.963 219,641 -0.01(-0.22%)
Jul 11, 2011 6.098 6.166 5.902 5.976 249,849 -0.27(-4.39%)
Jul 08, 2011 6.198 6.360 6.124 6.251 150,225 -0.11(-1.71%)
Jul 07, 2011 6.307 6.490 6.290 6.359 234,983 +0.17(+2.81%)
Jul 06, 2011 6.211 6.311 6.096 6.185 111,160 -0.03(-0.49%)
Jul 05, 2011 6.351 6.420 6.159 6.216 169,702 -0.13(-1.99%)
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.