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

H&E Equip Services (NQ: HEES )

46.99 -0.52 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 7.121 7.121 6.686 6.908 604,199 -0.20(-2.88%)
May 30, 2012 7.304 7.360 7.056 7.112 450,645 -0.30(-4.05%)
May 29, 2012 7.104 7.487 7.104 7.413 503,984 +0.43(+6.17%)
May 25, 2012 7.060 7.060 6.908 6.982 272,977 -0.06(-0.87%)
May 24, 2012 7.121 7.121 6.851 7.043 284,134 -0.07(-0.92%)
May 23, 2012 6.916 7.121 6.734 7.108 671,166 +0.07(+0.93%)
May 22, 2012 6.890 7.125 6.890 7.043 705,917 +0.17(+2.41%)
May 21, 2012 6.564 6.882 6.529 6.877 510,814 +0.33(+4.98%)
May 18, 2012 6.412 6.642 6.399 6.551 502,987 +0.12(+1.83%)
May 17, 2012 6.829 6.829 6.277 6.433 1,255,202 -0.40(-5.86%)
May 16, 2012 6.964 7.064 6.812 6.834 626,135 -0.08(-1.20%)
May 15, 2012 7.230 7.374 6.899 6.916 491,950 -0.35(-4.79%)
May 14, 2012 6.986 7.382 6.986 7.265 631,943 +0.14(+2.02%)
May 11, 2012 7.321 7.321 7.023 7.121 634,511 -0.33(-4.38%)
May 10, 2012 7.247 7.530 7.173 7.448 605,369 +0.30(+4.27%)
May 09, 2012 7.117 7.226 6.969 7.143 505,149 -0.12(-1.68%)
May 08, 2012 7.443 7.461 7.112 7.265 687,234 -0.28(-3.69%)
May 07, 2012 7.117 7.565 7.047 7.543 1,471,254 +0.35(+4.90%)
May 04, 2012 7.713 7.739 7.043 7.191 1,017,425 -0.57(-7.40%)
May 03, 2012 8.505 8.618 7.552 7.765 1,486,654 -0.55(-6.65%)
May 02, 2012 8.218 8.327 8.013 8.318 610,363 +0.09(+1.11%)
May 01, 2012 8.423 8.571 8.218 8.227 459,722 -0.17(-2.07%)
Apr 30, 2012 8.653 8.655 8.366 8.401 421,406 -0.26(-2.97%)
Apr 27, 2012 8.501 8.705 8.379 8.658 1,305,407 +0.23(+2.68%)
Apr 26, 2012 8.618 8.653 8.405 8.431 438,425 -0.24(-2.76%)
Apr 25, 2012 8.331 8.679 8.270 8.671 554,499 +0.53(+6.47%)
Apr 24, 2012 8.118 8.313 8.118 8.144 513,203 +0.07(+0.92%)
Apr 23, 2012 8.153 8.153 7.922 8.070 539,408 -0.32(-3.84%)
Apr 20, 2012 8.335 8.457 8.174 8.392 671,709 +0.18(+2.23%)
Apr 19, 2012 8.497 8.618 8.144 8.209 431,453 -0.31(-3.63%)
Apr 18, 2012 8.009 8.714 8.009 8.518 1,649,281 +0.69(+8.78%)
Apr 17, 2012 7.713 8.035 7.674 7.831 349,888 +0.21(+2.80%)
Apr 16, 2012 7.639 7.735 7.421 7.617 209,031 +0.03(+0.46%)
Apr 13, 2012 7.852 7.891 7.574 7.582 313,508 -0.33(-4.13%)
Apr 12, 2012 7.739 8.074 7.713 7.909 364,444 +0.19(+2.48%)
Apr 11, 2012 7.452 7.835 7.452 7.717 493,407 +0.35(+4.73%)
Apr 10, 2012 7.761 7.835 7.369 7.369 848,724 -0.40(-5.10%)
Apr 09, 2012 8.053 8.061 7.722 7.765 1,089,745 -0.52(-6.30%)
Apr 05, 2012 8.070 8.349 8.070 8.288 303,319 +0.15(+1.87%)
Apr 04, 2012 8.375 8.488 8.066 8.135 320,525 -0.40(-4.64%)
Apr 03, 2012 8.483 8.749 8.367 8.531 775,149 +0.05(+0.56%)
Apr 02, 2012 8.218 8.488 7.974 8.483 811,416 +0.25(+3.01%)
Mar 30, 2012 8.375 8.405 8.159 8.235 354,696 -0.04(-0.53%)
Mar 29, 2012 8.166 8.314 8.166 8.279 410,886 +0.02(+0.21%)
Mar 28, 2012 8.270 8.396 8.135 8.261 949,573 +0.00(+0.05%)
Mar 27, 2012 8.557 8.572 8.257 8.257 655,321 -0.31(-3.61%)
Mar 26, 2012 8.645 8.779 8.544 8.566 416,951 +0.04(+0.46%)
Mar 23, 2012 8.544 8.605 8.292 8.527 428,112 -0.01(-0.15%)
Mar 22, 2012 8.758 8.793 8.397 8.540 486,981 -0.34(-3.82%)
Mar 21, 2012 8.753 9.015 8.684 8.880 418,206 +0.14(+1.64%)
Mar 20, 2012 9.019 9.047 8.679 8.736 766,251 -0.34(-3.74%)
Mar 19, 2012 8.614 9.141 8.614 9.075 1,249,647 +0.43(+4.93%)
Mar 16, 2012 8.836 8.836 8.540 8.649 647,471 -0.13(-1.54%)
Mar 15, 2012 8.714 8.927 8.623 8.784 1,254,292 +0.10(+1.20%)
Mar 14, 2012 8.705 8.745 8.618 8.679 254,605 -0.02(-0.20%)
Mar 13, 2012 8.806 8.967 8.627 8.697 871,052 +0.03(+0.40%)
Mar 12, 2012 8.653 8.736 8.527 8.662 549,080 +0.03(+0.35%)
Mar 09, 2012 8.710 8.766 8.536 8.631 1,337,525 -0.10(-1.15%)
Mar 08, 2012 8.797 8.836 8.662 8.732 837,917 +0.03(+0.30%)
Mar 07, 2012 8.614 8.775 8.610 8.705 1,974,343 +0.12(+1.37%)
Mar 06, 2012 8.527 8.705 8.453 8.588 721,257 -0.11(-1.30%)
Mar 05, 2012 8.636 8.735 8.514 8.701 1,163,967 +0.12(+1.42%)
Mar 02, 2012 8.571 8.980 8.470 8.579 1,988,353 +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.