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

H&E Equip Services (NQ: HEES )

45.11 +0.08 (+0.18%)
Streaming Delayed Price Updated: 1:02 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, 2008 3.961 4.244 3.961 4.205 930,817 +0.30(+7.57%)
Sep 29, 2008 4.166 4.183 3.909 3.909 1,101,740 -0.34(-7.90%)
Sep 26, 2008 3.935 4.270 3.787 4.244 1,319,711 +0.31(+7.97%)
Sep 25, 2008 4.388 4.779 3.595 3.931 3,580,084 -0.54(-12.07%)
Sep 24, 2008 6.159 6.159 4.005 4.470 5,490,552 -1.82(-28.98%)
Sep 23, 2008 6.438 6.681 6.259 6.294 486,820 -0.14(-2.23%)
Sep 22, 2008 6.181 6.577 6.089 6.438 478,037 +0.20(+3.14%)
Sep 19, 2008 6.516 6.877 6.185 6.242 1,152,593 -0.11(-1.78%)
Sep 18, 2008 6.146 6.486 5.968 6.355 1,078,572 +0.28(+4.66%)
Sep 17, 2008 6.255 6.346 6.029 6.072 504,186 -0.30(-4.78%)
Sep 16, 2008 6.055 6.481 5.689 6.377 717,454 +0.44(+7.40%)
Sep 15, 2008 6.346 6.433 5.920 5.937 479,602 -0.51(-7.90%)
Sep 12, 2008 6.473 6.520 6.342 6.446 482,823 -0.10(-1.59%)
Sep 11, 2008 6.198 6.551 6.168 6.551 517,226 +0.28(+4.51%)
Sep 10, 2008 6.307 6.377 6.129 6.268 529,366 +0.10(+1.55%)
Sep 09, 2008 6.311 6.555 6.163 6.172 519,048 -0.13(-2.00%)
Sep 08, 2008 6.399 6.473 6.029 6.298 470,272 +0.20(+3.36%)
Sep 05, 2008 5.719 6.208 5.711 6.094 466,922 +0.11(+1.89%)
Sep 04, 2008 6.307 6.416 5.737 5.981 848,728 -0.53(-8.09%)
Sep 03, 2008 6.329 6.560 6.281 6.507 653,545 +0.19(+2.96%)
Sep 02, 2008 6.316 6.416 6.163 6.320 712,917 +0.18(+2.91%)
Aug 29, 2008 6.107 6.242 6.015 6.142 752,513 -0.32(-4.92%)
Aug 28, 2008 6.042 6.560 5.941 6.459 675,890 +0.42(+6.99%)
Aug 27, 2008 5.911 6.264 5.750 6.037 484,874 +0.10(+1.69%)
Aug 26, 2008 5.645 6.133 5.645 5.937 398,057 +0.31(+5.57%)
Aug 25, 2008 5.807 5.807 5.624 5.624 234,213 -0.20(-3.44%)
Aug 22, 2008 5.445 5.920 5.415 5.824 459,993 +0.49(+9.22%)
Aug 21, 2008 5.188 5.471 4.892 5.332 473,876 +0.09(+1.74%)
Aug 20, 2008 5.101 5.258 4.984 5.241 445,244 +0.15(+2.99%)
Aug 19, 2008 4.884 5.093 4.849 5.088 462,408 +0.14(+2.91%)
Aug 18, 2008 5.119 5.119 4.875 4.945 415,874 -0.18(-3.57%)
Aug 15, 2008 5.158 5.197 4.823 5.128 459,483 +0.05(+1.03%)
Aug 14, 2008 4.836 5.128 4.810 5.075 178,207 +0.20(+4.11%)
Aug 13, 2008 5.075 5.110 4.801 4.875 484,849 -0.21(-4.11%)
Aug 12, 2008 4.836 5.141 4.775 5.084 582,921 +0.25(+5.13%)
Aug 11, 2008 4.705 4.932 4.531 4.836 402,103 +0.11(+2.30%)
Aug 08, 2008 4.335 4.731 4.335 4.727 1,607,240 +0.41(+9.48%)
Aug 07, 2008 4.753 5.001 4.092 4.318 1,070,424 -0.93(-17.74%)
Aug 06, 2008 5.249 5.258 5.093 5.249 256,700 -0.06(-1.07%)
Aug 05, 2008 5.084 5.628 4.975 5.306 684,103 +0.28(+5.54%)
Aug 04, 2008 5.550 5.554 5.027 5.027 449,719 -0.51(-9.27%)
Aug 01, 2008 5.563 5.611 5.419 5.541 320,012 +0.00(+0.00%)
Jul 31, 2008 5.454 5.628 5.454 5.541 926,663 -0.01(-0.16%)
Jul 30, 2008 5.645 5.659 5.336 5.550 464,944 -0.03(-0.47%)
Jul 29, 2008 5.576 5.650 5.393 5.576 262,618 +0.24(+4.49%)
Jul 28, 2008 5.241 5.358 5.154 5.336 287,566 +0.06(+1.16%)
Jul 25, 2008 5.293 5.380 5.232 5.276 198,346 +0.05(+1.00%)
Jul 24, 2008 5.502 5.502 5.188 5.223 400,307 -0.27(-4.84%)
Jul 23, 2008 5.402 5.552 5.380 5.489 335,230 +0.09(+1.69%)
Jul 22, 2008 5.054 5.432 4.966 5.397 260,882 +0.27(+5.26%)
Jul 21, 2008 5.062 5.154 4.858 5.128 156,391 +0.08(+1.55%)
Jul 18, 2008 5.236 5.380 4.914 5.049 429,134 -0.22(-4.21%)
Jul 17, 2008 5.219 5.276 4.958 5.271 223,886 +0.09(+1.76%)
Jul 16, 2008 4.845 5.236 4.601 5.180 409,926 +0.37(+7.59%)
Jul 15, 2008 4.866 4.975 4.723 4.814 330,013 -0.10(-1.95%)
Jul 14, 2008 5.049 5.049 4.775 4.910 237,597 -0.05(-1.05%)
Jul 11, 2008 4.718 5.097 4.640 4.962 478,970 +0.19(+4.01%)
Jul 10, 2008 4.740 4.879 4.670 4.771 233,292 +0.03(+0.55%)
Jul 09, 2008 4.949 5.162 4.744 4.744 247,681 -0.19(-3.88%)
Jul 08, 2008 4.723 4.936 4.644 4.936 289,556 +0.24(+5.00%)
Jul 07, 2008 4.670 4.840 4.396 4.701 326,507 +0.04(+0.93%)
Jul 04, 2008 4.845 5.215 4.501 4.657 389,318 +0.00(+0.00%)
Jul 03, 2008 4.845 5.215 4.501 4.657 389,318 -0.17(-3.60%)
Jul 02, 2008 5.058 5.393 4.788 4.832 259,997 -0.24(-4.64%)
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.