Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H&E Equip Services
(NQ:
HEES
)
47.37
-0.09 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
4.440
4.762
4.440
4.618
263,960
+0.21(+4.74%)
Jan 28, 2010
4.448
4.448
4.261
4.409
136,803
-0.02(-0.39%)
Jan 27, 2010
4.205
4.444
4.205
4.427
88,248
+0.20(+4.74%)
Jan 26, 2010
4.422
4.531
4.226
4.226
102,216
-0.23(-5.08%)
Jan 25, 2010
4.418
4.496
4.305
4.453
102,707
+0.07(+1.69%)
Jan 22, 2010
4.684
4.766
4.361
4.379
172,815
-0.30(-6.51%)
Jan 21, 2010
4.906
4.927
4.675
4.684
139,960
-0.23(-4.61%)
Jan 20, 2010
4.971
4.988
4.788
4.910
118,031
-0.12(-2.34%)
Jan 19, 2010
4.845
5.045
4.845
5.027
172,268
+0.20(+4.24%)
Jan 15, 2010
4.901
4.823
4.823
4.823
223,997
-0.06(-1.16%)
Jan 14, 2010
4.749
4.901
4.749
4.879
122,435
+0.10(+2.09%)
Jan 13, 2010
4.705
4.788
4.697
4.779
82,407
+0.10(+2.23%)
Jan 12, 2010
4.697
4.758
4.644
4.675
136,362
-0.07(-1.56%)
Jan 11, 2010
4.788
4.788
4.679
4.749
176,077
-0.04(-0.82%)
Jan 08, 2010
4.701
4.823
4.592
4.788
361,154
+0.07(+1.38%)
Jan 07, 2010
4.601
4.727
4.583
4.723
158,240
+0.11(+2.36%)
Jan 06, 2010
4.596
4.714
4.575
4.614
187,436
+0.03(+0.57%)
Jan 05, 2010
4.692
4.744
4.566
4.588
185,212
-0.13(-2.68%)
Jan 04, 2010
4.640
4.723
4.627
4.714
192,757
+0.14(+3.14%)
Dec 31, 2009
4.640
4.570
4.570
4.570
170,467
-0.06(-1.32%)
Dec 30, 2009
4.623
4.753
4.557
4.631
217,015
+0.00(+0.00%)
Dec 29, 2009
4.766
4.766
4.575
4.631
178,816
-0.13(-2.83%)
Dec 28, 2009
4.788
4.805
4.688
4.766
348,275
+0.01(+0.18%)
Dec 24, 2009
4.788
4.788
4.731
4.758
43,216
-0.02(-0.46%)
Dec 23, 2009
4.744
4.788
4.623
4.779
157,020
+0.08(+1.76%)
Dec 22, 2009
4.775
4.775
4.675
4.697
154,803
-0.08(-1.73%)
Dec 21, 2009
4.832
4.923
4.718
4.779
252,374
-0.01(-0.18%)
Dec 18, 2009
4.801
4.805
4.596
4.788
669,685
+0.06(+1.20%)
Dec 17, 2009
4.810
4.875
4.670
4.731
205,038
-0.10(-2.16%)
Dec 16, 2009
4.892
4.903
4.727
4.836
280,400
+0.00(+0.00%)
Dec 15, 2009
5.006
5.006
4.836
4.836
587,086
-0.17(-3.48%)
Dec 14, 2009
5.084
5.136
4.901
5.010
212,535
+0.10(+2.13%)
Dec 11, 2009
4.832
5.045
4.749
4.906
196,782
+0.11(+2.27%)
Dec 10, 2009
4.858
4.993
4.771
4.797
225,513
-0.03(-0.54%)
Dec 09, 2009
4.744
4.932
4.562
4.823
236,028
+0.10(+2.03%)
Dec 08, 2009
4.836
4.853
4.705
4.727
169,697
-0.13(-2.69%)
Dec 07, 2009
4.710
4.940
4.559
4.858
246,187
+0.13(+2.86%)
Dec 04, 2009
4.562
4.823
4.562
4.723
228,355
+0.27(+5.96%)
Dec 03, 2009
4.479
4.657
4.361
4.457
326,321
+0.01(+0.20%)
Dec 02, 2009
4.253
4.522
4.253
4.448
147,553
+0.20(+4.71%)
Dec 01, 2009
4.083
4.279
4.009
4.248
246,615
+0.22(+5.40%)
Nov 30, 2009
4.100
4.100
3.809
4.031
370,916
-0.09(-2.22%)
Nov 27, 2009
4.105
4.248
4.105
4.122
82,061
-0.15(-3.47%)
Nov 25, 2009
4.366
4.401
4.266
4.270
60,966
-0.05(-1.21%)
Nov 24, 2009
4.405
4.405
4.261
4.322
267,647
-0.08(-1.88%)
Nov 23, 2009
4.366
4.522
4.366
4.405
84,324
+0.12(+2.74%)
Nov 20, 2009
4.218
4.401
4.205
4.287
206,598
+0.03(+0.61%)
Nov 19, 2009
4.405
4.444
4.200
4.261
367,240
-0.20(-4.39%)
Nov 18, 2009
4.453
4.496
4.383
4.457
77,018
+0.00(+0.00%)
Nov 17, 2009
4.675
4.675
4.453
4.457
115,495
-0.26(-5.45%)
Nov 16, 2009
4.536
4.758
4.457
4.714
165,937
+0.23(+5.15%)
Nov 13, 2009
4.327
4.522
4.274
4.483
209,863
+0.16(+3.62%)
Nov 12, 2009
4.553
4.553
4.301
4.327
210,417
-0.27(-5.78%)
Nov 11, 2009
4.753
4.818
4.501
4.592
129,001
-0.10(-2.13%)
Nov 10, 2009
4.788
4.814
4.644
4.692
231,541
-0.12(-2.44%)
Nov 09, 2009
4.518
4.823
4.492
4.810
221,520
+0.31(+6.87%)
Nov 06, 2009
4.422
4.527
4.361
4.501
154,741
+0.00(+0.00%)
Nov 05, 2009
4.218
4.522
4.205
4.501
238,057
+0.30(+7.26%)
Nov 04, 2009
4.596
4.596
4.144
4.196
662,519
-0.54(-11.40%)
Nov 03, 2009
4.518
4.740
4.479
4.736
220,362
+0.16(+3.52%)
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
.