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
)
45.03
+0.02 (+0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2008
2.344
2.566
2.253
2.479
439,653
+0.09(+3.64%)
Oct 30, 2008
2.283
2.392
2.214
2.392
412,004
+0.18(+8.06%)
Oct 29, 2008
2.296
2.349
2.109
2.214
477,850
-0.05(-2.12%)
Oct 28, 2008
2.183
2.301
2.027
2.262
548,742
+0.23(+11.35%)
Oct 27, 2008
2.214
2.505
2.022
2.031
421,766
-0.30(-12.71%)
Oct 24, 2008
2.249
2.423
2.240
2.327
639,516
-0.08(-3.43%)
Oct 23, 2008
2.505
2.584
2.196
2.410
925,328
-0.09(-3.48%)
Oct 22, 2008
2.644
2.879
2.436
2.497
1,077,804
-0.24(-8.74%)
Oct 21, 2008
2.797
2.818
2.697
2.736
657,902
-0.11(-3.82%)
Oct 20, 2008
2.740
2.875
2.671
2.845
394,675
+0.17(+6.17%)
Oct 17, 2008
2.692
2.936
2.584
2.679
596,294
-0.03(-0.96%)
Oct 16, 2008
2.562
2.979
2.431
2.705
725,452
+0.18(+7.24%)
Oct 15, 2008
2.918
3.010
2.518
2.523
730,501
-0.40(-13.69%)
Oct 14, 2008
3.145
3.153
2.805
2.923
503,313
-0.10(-3.31%)
Oct 13, 2008
2.758
3.184
2.758
3.023
1,024,403
+0.32(+11.92%)
Oct 10, 2008
2.684
2.858
2.484
2.701
768,589
-0.13(-4.61%)
Oct 09, 2008
3.388
3.619
2.810
2.831
522,768
-0.49(-14.79%)
Oct 08, 2008
3.284
3.532
3.192
3.323
542,603
-0.02(-0.65%)
Oct 07, 2008
3.758
3.793
3.340
3.345
413,277
-0.40(-10.58%)
Oct 06, 2008
3.893
4.045
3.549
3.740
667,559
-0.27(-6.83%)
Oct 03, 2008
4.054
4.193
4.001
4.014
476,594
+0.06(+1.54%)
Oct 02, 2008
4.141
4.241
3.928
3.954
580,611
-0.25(-6.00%)
Oct 01, 2008
4.141
4.354
4.141
4.206
580,933
+0.00(+0.10%)
Sep 30, 2008
3.958
4.241
3.958
4.202
931,531
+0.30(+7.57%)
Sep 29, 2008
4.162
4.180
3.906
3.906
1,102,584
-0.33(-7.90%)
Sep 26, 2008
3.932
4.267
3.784
4.241
1,320,723
+0.31(+7.97%)
Sep 25, 2008
4.384
4.776
3.593
3.928
3,582,829
-0.54(-12.07%)
Sep 24, 2008
6.154
6.154
4.001
4.467
5,494,762
-1.82(-28.98%)
Sep 23, 2008
6.433
6.676
6.254
6.289
487,193
-0.14(-2.23%)
Sep 22, 2008
6.176
6.572
6.085
6.433
478,404
+0.20(+3.14%)
Sep 19, 2008
6.511
6.872
6.180
6.237
1,153,476
-0.11(-1.78%)
Sep 18, 2008
6.141
6.481
5.963
6.350
1,079,400
+0.28(+4.66%)
Sep 17, 2008
6.250
6.341
6.024
6.067
504,573
-0.30(-4.78%)
Sep 16, 2008
6.050
6.476
5.685
6.372
718,005
+0.44(+7.40%)
Sep 15, 2008
6.341
6.428
5.915
5.933
479,969
-0.51(-7.90%)
Sep 12, 2008
6.468
6.515
6.337
6.441
483,193
-0.10(-1.59%)
Sep 11, 2008
6.194
6.546
6.163
6.546
517,623
+0.28(+4.51%)
Sep 10, 2008
6.302
6.372
6.124
6.263
529,772
+0.10(+1.55%)
Sep 09, 2008
6.307
6.550
6.159
6.167
519,446
-0.13(-2.00%)
Sep 08, 2008
6.394
6.468
6.024
6.294
470,632
+0.20(+3.36%)
Sep 05, 2008
5.715
6.203
5.706
6.089
467,280
+0.11(+1.89%)
Sep 04, 2008
6.302
6.411
5.733
5.976
849,379
-0.53(-8.09%)
Sep 03, 2008
6.324
6.555
6.276
6.502
654,046
+0.19(+2.96%)
Sep 02, 2008
6.311
6.411
6.159
6.315
713,464
+0.18(+2.91%)
Aug 29, 2008
6.102
6.237
6.011
6.137
753,090
-0.32(-4.92%)
Aug 28, 2008
6.037
6.555
5.937
6.455
676,408
+0.42(+6.99%)
Aug 27, 2008
5.906
6.259
5.746
6.033
485,246
+0.10(+1.69%)
Aug 26, 2008
5.641
6.128
5.641
5.933
398,363
+0.31(+5.57%)
Aug 25, 2008
5.802
5.802
5.619
5.619
234,393
-0.20(-3.44%)
Aug 22, 2008
5.441
5.915
5.411
5.819
460,346
+0.49(+9.22%)
Aug 21, 2008
5.184
5.467
4.889
5.328
474,240
+0.09(+1.74%)
Aug 20, 2008
5.097
5.254
4.980
5.237
445,585
+0.15(+2.99%)
Aug 19, 2008
4.880
5.089
4.845
5.084
462,762
+0.14(+2.90%)
Aug 18, 2008
5.115
5.115
4.871
4.941
416,193
-0.18(-3.57%)
Aug 15, 2008
5.154
5.193
4.819
5.124
459,836
+0.05(+1.03%)
Aug 14, 2008
4.832
5.124
4.806
5.071
178,344
+0.20(+4.11%)
Aug 13, 2008
5.071
5.106
4.797
4.871
485,221
-0.21(-4.11%)
Aug 12, 2008
4.832
5.137
4.771
5.080
583,368
+0.25(+5.13%)
Aug 11, 2008
4.702
4.928
4.528
4.832
402,412
+0.11(+2.30%)
Aug 08, 2008
4.332
4.728
4.332
4.723
1,608,473
+0.41(+9.48%)
Aug 07, 2008
4.750
4.997
4.088
4.315
1,071,244
-0.93(-17.74%)
Aug 06, 2008
5.245
5.254
5.089
5.245
256,897
-0.06(-1.07%)
Aug 05, 2008
5.080
5.624
4.971
5.302
684,628
+0.28(+5.54%)
Aug 04, 2008
5.545
5.550
5.024
5.024
450,064
-0.51(-9.27%)
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
.