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

H&E Equip Services (NQ: HEES )

48.09 -0.29 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.045 7.045 6.614 6.834 610,754 -0.20(-2.88%)
May 30, 2012 7.225 7.281 6.980 7.036 455,534 -0.30(-4.05%)
May 29, 2012 7.027 7.406 7.027 7.333 509,452 +0.43(+6.17%)
May 25, 2012 6.984 6.984 6.834 6.907 275,939 -0.06(-0.87%)
May 24, 2012 7.045 7.045 6.778 6.967 287,216 -0.06(-0.92%)
May 23, 2012 6.842 7.045 6.661 7.032 678,448 +0.06(+0.93%)
May 22, 2012 6.816 7.049 6.816 6.967 713,576 +0.16(+2.41%)
May 21, 2012 6.493 6.808 6.459 6.803 516,356 +0.32(+4.98%)
May 18, 2012 6.343 6.571 6.330 6.481 508,444 +0.12(+1.83%)
May 17, 2012 6.756 6.756 6.209 6.364 1,268,820 -0.40(-5.86%)
May 16, 2012 6.890 6.989 6.739 6.760 632,928 -0.08(-1.20%)
May 15, 2012 7.152 7.294 6.825 6.842 497,288 -0.34(-4.79%)
May 14, 2012 6.911 7.303 6.911 7.187 638,799 +0.14(+2.02%)
May 11, 2012 7.243 7.243 6.948 7.045 641,395 -0.32(-4.38%)
May 10, 2012 7.170 7.449 7.096 7.368 611,937 +0.30(+4.27%)
May 09, 2012 7.040 7.148 6.894 7.066 510,629 -0.12(-1.68%)
May 08, 2012 7.363 7.381 7.036 7.187 694,691 -0.28(-3.69%)
May 07, 2012 7.040 7.484 6.971 7.462 1,487,217 +0.35(+4.90%)
May 04, 2012 7.630 7.656 6.967 7.114 1,028,463 -0.57(-7.40%)
May 03, 2012 8.414 8.526 7.471 7.682 1,502,783 -0.55(-6.65%)
May 02, 2012 8.130 8.237 7.927 8.229 616,985 +0.09(+1.11%)
May 01, 2012 8.332 8.479 8.130 8.138 464,710 -0.17(-2.07%)
Apr 30, 2012 8.560 8.563 8.276 8.311 425,978 -0.25(-2.97%)
Apr 27, 2012 8.410 8.612 8.289 8.565 1,319,570 +0.22(+2.68%)
Apr 26, 2012 8.526 8.560 8.315 8.341 443,182 -0.24(-2.76%)
Apr 25, 2012 8.242 8.586 8.181 8.578 560,515 +0.52(+6.47%)
Apr 24, 2012 8.031 8.224 8.031 8.057 518,771 +0.07(+0.92%)
Apr 23, 2012 8.065 8.065 7.837 7.983 545,260 -0.32(-3.84%)
Apr 20, 2012 8.246 8.367 8.087 8.302 678,996 +0.18(+2.23%)
Apr 19, 2012 8.405 8.526 8.057 8.121 436,134 -0.31(-3.63%)
Apr 18, 2012 7.923 8.621 7.923 8.427 1,667,174 +0.68(+8.78%)
Apr 17, 2012 7.630 7.949 7.591 7.747 353,684 +0.21(+2.80%)
Apr 16, 2012 7.557 7.652 7.342 7.536 211,299 +0.03(+0.46%)
Apr 13, 2012 7.768 7.807 7.492 7.501 316,910 -0.32(-4.13%)
Apr 12, 2012 7.656 7.988 7.630 7.824 368,398 +0.19(+2.48%)
Apr 11, 2012 7.372 7.751 7.372 7.635 498,760 +0.34(+4.73%)
Apr 10, 2012 7.678 7.751 7.290 7.290 857,932 -0.39(-5.10%)
Apr 09, 2012 7.966 7.975 7.639 7.682 1,101,568 -0.52(-6.30%)
Apr 05, 2012 7.983 8.259 7.983 8.199 306,610 +0.15(+1.87%)
Apr 04, 2012 8.285 8.397 7.979 8.048 324,002 -0.39(-4.64%)
Apr 03, 2012 8.392 8.655 8.277 8.440 783,559 +0.05(+0.56%)
Apr 02, 2012 8.130 8.397 7.889 8.392 820,220 +0.25(+3.01%)
Mar 30, 2012 8.285 8.315 8.072 8.147 358,544 -0.04(-0.53%)
Mar 29, 2012 8.078 8.224 8.078 8.190 415,344 +0.02(+0.21%)
Mar 28, 2012 8.181 8.306 8.048 8.173 959,875 +0.00(+0.05%)
Mar 27, 2012 8.466 8.480 8.169 8.169 662,431 -0.31(-3.61%)
Mar 26, 2012 8.552 8.685 8.453 8.474 421,475 +0.04(+0.46%)
Mar 23, 2012 8.453 8.513 8.203 8.435 432,757 -0.01(-0.15%)
Mar 22, 2012 8.664 8.698 8.307 8.448 492,264 -0.34(-3.82%)
Mar 21, 2012 8.659 8.918 8.591 8.784 422,743 +0.14(+1.64%)
Mar 20, 2012 8.922 8.950 8.586 8.642 774,565 -0.34(-3.74%)
Mar 19, 2012 8.522 9.043 8.522 8.978 1,263,205 +0.42(+4.93%)
Mar 16, 2012 8.741 8.741 8.448 8.556 654,496 -0.13(-1.54%)
Mar 15, 2012 8.621 8.832 8.530 8.690 1,267,900 +0.10(+1.20%)
Mar 14, 2012 8.612 8.651 8.526 8.586 257,367 -0.02(-0.20%)
Mar 13, 2012 8.711 8.871 8.535 8.603 880,503 +0.03(+0.40%)
Mar 12, 2012 8.560 8.642 8.435 8.569 555,037 +0.03(+0.35%)
Mar 09, 2012 8.616 8.672 8.444 8.539 1,352,036 -0.10(-1.15%)
Mar 08, 2012 8.702 8.741 8.569 8.638 847,008 +0.03(+0.30%)
Mar 07, 2012 8.522 8.681 8.517 8.612 1,995,763 +0.12(+1.37%)
Mar 06, 2012 8.435 8.612 8.362 8.496 729,082 -0.11(-1.30%)
Mar 05, 2012 8.543 8.641 8.423 8.608 1,176,595 +0.12(+1.42%)
Mar 02, 2012 8.479 8.883 8.380 8.487 2,009,925 +0.09(+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.