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

H&E Equip Services (NQ: HEES )

47.57 -0.87 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2008 6.029 6.182 5.876 6.152 676,071 +0.13(+2.11%)
May 29, 2008 5.876 6.086 5.793 6.025 522,919 +0.12(+2.08%)
May 28, 2008 5.858 5.928 5.631 5.902 335,612 +0.15(+2.59%)
May 27, 2008 5.657 5.758 5.561 5.753 366,557 +0.11(+2.02%)
May 26, 2008 5.687 5.687 5.508 5.639 576,366 +0.00(+0.00%)
May 23, 2008 5.687 5.687 5.508 5.639 576,366 -0.07(-1.15%)
May 22, 2008 5.600 5.705 5.543 5.705 419,769 +0.11(+1.88%)
May 21, 2008 5.727 5.814 5.569 5.600 365,582 -0.11(-1.84%)
May 20, 2008 5.889 5.968 5.604 5.705 762,713 -0.19(-3.27%)
May 19, 2008 5.911 6.047 5.779 5.898 396,283 -0.00(-0.07%)
May 16, 2008 5.928 5.937 5.687 5.902 746,252 +0.01(+0.22%)
May 15, 2008 5.687 5.889 5.565 5.889 802,184 +0.20(+3.46%)
May 14, 2008 5.705 5.736 5.661 5.692 512,125 +0.00(+0.00%)
May 13, 2008 5.876 5.876 5.670 5.692 411,245 -0.19(-3.20%)
May 12, 2008 5.885 5.946 5.823 5.880 453,508 +0.02(+0.30%)
May 09, 2008 6.108 6.108 5.670 5.863 483,391 -0.26(-4.29%)
May 08, 2008 6.471 6.480 6.095 6.125 552,563 -0.04(-0.57%)
May 07, 2008 6.427 6.427 6.055 6.160 357,323 -0.26(-4.09%)
May 06, 2008 6.195 6.489 6.125 6.423 448,549 +0.17(+2.66%)
May 05, 2008 6.112 6.257 6.108 6.257 454,497 +0.17(+2.73%)
May 02, 2008 5.972 6.103 5.941 6.090 615,027 +0.16(+2.73%)
May 01, 2008 5.723 5.955 5.683 5.928 500,719 +0.19(+3.28%)
Apr 30, 2008 5.911 6.020 5.626 5.740 604,498 -0.18(-2.96%)
Apr 29, 2008 5.793 5.920 5.705 5.915 358,933 +0.11(+1.81%)
Apr 28, 2008 5.810 5.911 5.766 5.810 228,846 -0.02(-0.30%)
Apr 25, 2008 5.823 5.849 5.679 5.828 228,610 +0.04(+0.68%)
Apr 24, 2008 5.705 5.885 5.539 5.788 190,043 +0.09(+1.61%)
Apr 23, 2008 5.626 5.701 5.512 5.696 238,160 +0.10(+1.72%)
Apr 22, 2008 5.749 5.779 5.495 5.600 495,206 -0.19(-3.25%)
Apr 21, 2008 5.793 5.832 5.626 5.788 259,437 -0.03(-0.53%)
Apr 18, 2008 5.876 5.902 5.574 5.819 212,470 +0.04(+0.68%)
Apr 17, 2008 5.810 5.902 5.670 5.779 360,646 -0.04(-0.75%)
Apr 16, 2008 5.740 5.885 5.687 5.823 337,092 +0.15(+2.62%)
Apr 15, 2008 5.718 5.753 5.627 5.674 264,418 -0.02(-0.31%)
Apr 14, 2008 5.723 5.766 5.582 5.692 266,549 -0.04(-0.76%)
Apr 11, 2008 5.744 5.758 5.652 5.736 223,846 -0.09(-1.50%)
Apr 10, 2008 5.705 5.893 5.644 5.823 219,061 +0.11(+1.84%)
Apr 09, 2008 5.836 5.836 5.666 5.718 287,306 -0.10(-1.73%)
Apr 08, 2008 5.762 5.863 5.723 5.819 149,814 -0.01(-0.23%)
Apr 07, 2008 5.753 5.858 5.679 5.832 241,631 +0.16(+2.78%)
Apr 04, 2008 5.766 5.801 5.552 5.674 231,506 -0.07(-1.29%)
Apr 03, 2008 5.622 5.788 5.582 5.749 253,878 +0.07(+1.16%)
Apr 02, 2008 5.631 5.705 5.460 5.683 1,679,625 +0.04(+0.62%)
Apr 01, 2008 5.565 5.683 5.460 5.648 443,682 +0.14(+2.63%)
Mar 31, 2008 5.131 5.547 5.131 5.504 682,920 +0.41(+7.99%)
Mar 28, 2008 5.219 5.469 5.083 5.096 679,145 -0.35(-6.51%)
Mar 27, 2008 5.687 5.696 5.394 5.451 442,540 -0.25(-4.45%)
Mar 26, 2008 6.003 6.003 5.556 5.705 1,005,943 -0.32(-5.24%)
Mar 25, 2008 5.981 6.068 5.871 6.020 397,487 +0.05(+0.88%)
Mar 24, 2008 6.055 6.173 5.911 5.968 724,815 -0.01(-0.22%)
Mar 21, 2008 5.976 6.169 5.845 5.981 806,971 +0.00(+0.00%)
Mar 20, 2008 5.976 6.169 5.845 5.981 806,971 +0.14(+2.48%)
Mar 19, 2008 5.920 5.981 5.788 5.836 351,730 -0.03(-0.45%)
Mar 18, 2008 5.771 5.911 5.587 5.863 455,001 +0.28(+4.94%)
Mar 17, 2008 5.582 5.762 5.574 5.587 413,735 -0.25(-4.20%)
Mar 14, 2008 5.845 5.867 5.525 5.832 630,014 +0.05(+0.83%)
Mar 13, 2008 5.517 5.854 5.482 5.784 603,297 +0.19(+3.36%)
Mar 12, 2008 5.911 5.911 5.561 5.596 464,464 -0.26(-4.48%)
Mar 11, 2008 5.858 6.007 5.631 5.858 716,476 +0.00(+0.00%)
Mar 10, 2008 5.920 6.016 5.836 5.858 1,073,884 -0.22(-3.60%)
Mar 07, 2008 5.937 6.322 5.801 6.077 3,370,454 -0.46(-6.97%)
Mar 06, 2008 6.668 6.716 6.436 6.533 475,242 -0.21(-3.12%)
Mar 05, 2008 6.651 6.800 6.633 6.743 366,902 +0.11(+1.65%)
Mar 04, 2008 6.568 6.690 6.480 6.633 267,933 -0.02(-0.33%)
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.