Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

45.15 -2.22 (-4.69%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 24, 2011 5.750 5.867 5.589 5.593 406,509 -0.13(-2.21%)
May 23, 2011 5.928 6.050 5.715 5.719 419,819 -0.38(-6.21%)
May 20, 2011 6.124 6.189 6.059 6.098 182,151 -0.08(-1.30%)
May 19, 2011 6.228 6.263 6.048 6.178 188,318 +0.03(+0.53%)
May 18, 2011 6.120 6.154 6.024 6.146 126,835 +0.07(+1.22%)
May 17, 2011 6.033 6.094 6.007 6.072 344,233 -0.04(-0.71%)
May 16, 2011 6.294 6.333 6.085 6.115 225,265 -0.27(-4.29%)
May 13, 2011 6.563 6.602 6.372 6.389 239,210 -0.17(-2.59%)
May 12, 2011 6.450 6.609 6.307 6.559 675,573 +0.04(+0.60%)
May 11, 2011 7.055 7.116 6.398 6.520 823,516 -0.60(-8.43%)
May 10, 2011 7.046 7.142 6.972 7.120 241,192 +0.16(+2.28%)
May 09, 2011 6.911 7.068 6.837 6.961 251,083 +0.00(+0.00%)
May 06, 2011 7.072 7.107 6.913 6.961 568,133 -0.17(-2.35%)
May 05, 2011 7.468 7.524 6.911 7.129 1,072,081 -0.65(-8.33%)
May 04, 2011 7.968 7.968 7.651 7.777 213,434 -0.20(-2.56%)
May 03, 2011 8.255 8.273 7.820 7.981 327,042 -0.31(-3.72%)
May 02, 2011 8.333 8.707 8.264 8.290 301,158 -0.37(-4.22%)
Apr 29, 2011 8.742 8.764 8.594 8.655 489,453 -0.10(-1.14%)
Apr 28, 2011 8.686 8.764 8.590 8.755 419,439 +0.09(+1.08%)
Apr 27, 2011 8.747 8.860 8.647 8.662 343,325 -0.08(-0.97%)
Apr 26, 2011 8.420 8.868 8.420 8.747 320,014 +0.11(+1.28%)
Apr 25, 2011 8.664 8.681 8.568 8.636 271,246 -0.01(-0.08%)
Apr 21, 2011 8.529 8.660 8.438 8.642 251,103 +0.23(+2.69%)
Apr 20, 2011 8.333 8.520 8.325 8.416 1,342,040 +0.25(+3.09%)
Apr 19, 2011 8.107 8.199 8.107 8.164 254,644 +0.11(+1.40%)
Apr 18, 2011 7.942 8.068 7.885 8.051 308,031 -0.08(-0.96%)
Apr 15, 2011 8.025 8.142 7.920 8.129 222,998 +0.08(+1.03%)
Apr 14, 2011 8.003 8.103 7.986 8.046 207,428 -0.07(-0.91%)
Apr 13, 2011 8.286 8.286 8.068 8.120 241,821 -0.13(-1.53%)
Apr 12, 2011 8.290 8.538 8.225 8.246 302,887 -0.13(-1.61%)
Apr 11, 2011 8.464 8.499 8.295 8.381 397,073 -0.06(-0.72%)
Apr 08, 2011 8.712 8.712 8.421 8.442 930,793 -0.17(-1.97%)
Apr 07, 2011 8.568 8.651 8.538 8.612 679,618 +0.06(+0.66%)
Apr 06, 2011 8.707 8.725 8.464 8.555 272,184 -0.04(-0.51%)
Apr 05, 2011 8.577 8.703 8.573 8.599 1,263,200 -0.03(-0.40%)
Apr 04, 2011 8.703 8.873 8.590 8.634 505,966 +0.02(+0.25%)
Apr 01, 2011 8.599 8.768 8.577 8.612 246,707 +0.12(+1.38%)
Mar 31, 2011 8.512 8.564 8.373 8.494 217,540 -0.01(-0.15%)
Mar 30, 2011 8.564 8.829 7.885 8.507 801,908 +0.04(+0.46%)
Mar 29, 2011 8.090 8.473 8.046 8.468 353,267 +0.40(+5.02%)
Mar 28, 2011 7.864 8.120 7.825 8.064 330,181 +0.24(+3.06%)
Mar 25, 2011 7.524 7.864 7.477 7.825 498,041 +0.37(+4.90%)
Mar 24, 2011 7.494 7.598 7.355 7.459 360,171 +0.07(+0.88%)
Mar 23, 2011 7.481 7.481 7.294 7.394 452,812 -0.09(-1.16%)
Mar 22, 2011 7.685 7.812 7.468 7.481 282,321 -0.23(-2.99%)
Mar 21, 2011 7.733 7.833 7.529 7.711 291,661 +0.34(+4.60%)
Mar 18, 2011 7.442 7.524 7.346 7.372 1,233,527 +0.03(+0.47%)
Mar 17, 2011 7.372 7.372 6.955 7.337 297,827 +0.17(+2.43%)
Mar 16, 2011 7.390 7.520 7.133 7.163 347,041 -0.27(-3.68%)
Mar 15, 2011 7.355 7.546 7.163 7.437 517,117 -0.23(-3.01%)
Mar 14, 2011 7.620 7.720 7.585 7.668 640,371 +0.03(+0.40%)
Mar 11, 2011 7.638 7.738 7.570 7.638 370,644 -0.06(-0.79%)
Mar 10, 2011 7.916 7.920 7.603 7.698 785,538 -0.37(-4.63%)
Mar 09, 2011 7.864 8.086 7.772 8.072 507,088 +0.18(+2.32%)
Mar 08, 2011 8.003 8.220 7.742 7.890 584,945 -0.09(-1.14%)
Mar 07, 2011 8.077 8.177 7.894 7.981 1,258,397 -0.07(-0.92%)
Mar 04, 2011 8.112 8.199 7.833 8.055 933,869 -0.05(-0.64%)
Mar 03, 2011 7.407 8.260 7.407 8.107 2,197,340 +1.13(+16.21%)
Mar 02, 2011 6.829 7.120 6.698 6.976 440,164 +0.15(+2.23%)
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.