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 (%)
Oct 31, 2007
7.530
7.739
7.482
7.674
422,164
+0.20(+2.74%)
Oct 30, 2007
7.404
7.522
7.282
7.469
319,916
-0.01(-0.17%)
Oct 29, 2007
7.530
7.778
7.430
7.482
339,607
+0.00(+0.06%)
Oct 26, 2007
7.574
7.670
7.382
7.478
735,783
+0.05(+0.70%)
Oct 25, 2007
7.778
7.874
7.356
7.426
476,567
-0.34(-4.43%)
Oct 24, 2007
8.122
8.253
7.504
7.770
582,084
-0.43(-5.25%)
Oct 23, 2007
8.240
8.240
7.865
8.201
339,701
+0.04(+0.53%)
Oct 22, 2007
7.831
8.218
7.687
8.157
255,931
+0.21(+2.68%)
Oct 19, 2007
8.201
8.240
7.896
7.944
336,308
-0.30(-3.69%)
Oct 18, 2007
8.305
8.305
8.061
8.248
290,199
-0.09(-1.10%)
Oct 17, 2007
8.562
8.562
8.074
8.340
838,356
-0.11(-1.29%)
Oct 16, 2007
8.527
8.684
8.440
8.449
205,491
-0.12(-1.37%)
Oct 15, 2007
8.666
8.671
8.444
8.566
261,948
-0.13(-1.45%)
Oct 12, 2007
8.488
8.806
8.327
8.692
358,280
+0.20(+2.36%)
Oct 11, 2007
8.436
8.531
8.366
8.492
544,039
+0.12(+1.40%)
Oct 10, 2007
8.375
8.436
8.135
8.375
754,865
-0.01(-0.10%)
Oct 09, 2007
8.118
8.449
8.087
8.383
579,385
+0.27(+3.38%)
Oct 08, 2007
8.135
8.187
8.061
8.109
433,157
-0.04(-0.48%)
Oct 05, 2007
7.826
8.205
7.713
8.148
578,110
+0.42(+5.46%)
Oct 04, 2007
7.674
7.857
7.539
7.726
446,285
+0.10(+1.25%)
Oct 03, 2007
7.713
7.865
7.569
7.630
330,635
-0.14(-1.85%)
Oct 02, 2007
7.818
7.918
7.617
7.774
384,121
-0.05(-0.61%)
Oct 01, 2007
7.839
7.878
7.639
7.822
866,198
-0.00(-0.06%)
Sep 28, 2007
8.135
8.153
7.809
7.826
303,795
-0.30(-3.75%)
Sep 27, 2007
8.161
8.266
8.035
8.131
294,665
+0.00(+0.05%)
Sep 26, 2007
8.135
8.275
8.122
8.127
327,015
+0.06(+0.76%)
Sep 25, 2007
8.105
8.118
7.909
8.066
422,444
-0.11(-1.33%)
Sep 24, 2007
8.340
8.366
8.148
8.174
292,822
-0.20(-2.34%)
Sep 21, 2007
8.392
8.444
8.248
8.370
668,044
+0.06(+0.68%)
Sep 20, 2007
8.431
8.453
8.005
8.314
925,397
-0.11(-1.29%)
Sep 19, 2007
7.818
8.740
7.818
8.423
1,110,375
+0.70(+9.08%)
Sep 18, 2007
7.247
8.074
7.212
7.722
1,396,674
+0.50(+6.93%)
Sep 17, 2007
7.569
7.622
7.208
7.221
658,914
-0.39(-5.09%)
Sep 14, 2007
7.752
7.861
7.591
7.609
323,167
-0.20(-2.51%)
Sep 13, 2007
7.670
7.913
7.591
7.804
385,828
+0.16(+2.05%)
Sep 12, 2007
8.048
8.257
7.617
7.648
771,655
-0.44(-5.49%)
Sep 11, 2007
8.209
8.340
8.079
8.092
465,592
-0.09(-1.12%)
Sep 10, 2007
8.423
8.492
8.148
8.183
417,491
-0.23(-2.74%)
Sep 07, 2007
8.645
8.645
8.214
8.414
841,099
-0.33(-3.78%)
Sep 06, 2007
8.867
8.923
8.701
8.745
440,433
-0.08(-0.89%)
Sep 05, 2007
8.853
8.932
8.697
8.823
468,287
-0.10(-1.17%)
Sep 04, 2007
8.923
8.962
8.601
8.927
297,858
-0.02(-0.24%)
Aug 31, 2007
8.888
9.206
8.679
8.949
259,409
+0.16(+1.78%)
Aug 30, 2007
8.762
8.949
8.714
8.793
359,875
-0.05(-0.54%)
Aug 29, 2007
8.775
8.884
8.588
8.840
335,354
+0.08(+0.89%)
Aug 28, 2007
9.236
9.250
8.732
8.762
326,581
-0.53(-5.71%)
Aug 27, 2007
9.485
9.485
9.054
9.293
301,957
-0.20(-2.15%)
Aug 24, 2007
9.210
9.515
9.115
9.498
265,433
+0.37(+4.00%)
Aug 23, 2007
9.633
9.633
9.132
9.132
288,717
-0.44(-4.59%)
Aug 22, 2007
9.215
9.659
9.080
9.572
712,653
+0.43(+4.66%)
Aug 21, 2007
8.984
9.389
8.967
9.145
731,544
+0.18(+2.04%)
Aug 20, 2007
8.880
9.184
8.705
8.962
762,270
+0.08(+0.93%)
Aug 17, 2007
8.375
9.437
8.349
8.880
1,932,020
+0.83(+10.27%)
Aug 16, 2007
7.992
8.396
7.565
8.053
1,150,849
+0.02(+0.27%)
Aug 15, 2007
8.579
8.636
7.961
8.031
972,389
-0.58(-6.72%)
Aug 14, 2007
9.210
9.241
8.557
8.610
1,035,891
-0.58(-6.34%)
Aug 13, 2007
9.633
9.720
8.736
9.193
1,690,958
-0.38(-4.00%)
Aug 10, 2007
9.171
9.902
9.054
9.576
1,500,193
+0.32(+3.43%)
Aug 09, 2007
10.08
10.14
8.775
9.258
6,668,091
-2.78(-23.07%)
Aug 08, 2007
11.67
12.32
11.56
12.04
1,207,282
+0.52(+4.54%)
Aug 07, 2007
10.69
11.59
10.61
11.51
616,934
+0.74(+6.87%)
Aug 06, 2007
10.82
10.93
10.60
10.77
862,345
-0.02(-0.16%)
Aug 03, 2007
10.88
11.53
10.79
10.79
311,875
-0.57(-5.02%)
Aug 02, 2007
11.42
11.53
11.24
11.36
620,961
-0.00(-0.04%)
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
.