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 30, 2009
4.675
4.740
4.514
4.614
291,352
-0.10(-2.21%)
Oct 29, 2009
4.962
4.962
4.666
4.718
147,204
-0.20(-4.07%)
Oct 28, 2009
5.084
5.154
4.884
4.919
204,296
-0.19(-3.75%)
Oct 27, 2009
5.010
5.168
5.010
5.110
173,389
+0.13(+2.71%)
Oct 26, 2009
5.058
5.202
4.932
4.975
124,464
-0.09(-1.80%)
Oct 23, 2009
5.145
5.319
5.054
5.067
149,522
-0.09(-1.69%)
Oct 22, 2009
5.071
5.180
4.945
5.154
100,261
+0.06(+1.11%)
Oct 21, 2009
5.284
5.441
5.075
5.097
239,941
-0.19(-3.54%)
Oct 20, 2009
5.254
5.402
5.232
5.284
118,555
-0.10(-1.78%)
Oct 19, 2009
5.406
5.454
5.217
5.380
277,896
+0.01(+0.24%)
Oct 16, 2009
5.376
5.376
5.128
5.367
280,568
-0.07(-1.36%)
Oct 15, 2009
5.223
5.441
5.080
5.441
486,905
+0.20(+3.73%)
Oct 14, 2009
5.132
5.245
5.071
5.245
257,401
+0.20(+3.97%)
Oct 13, 2009
4.988
5.093
4.949
5.045
417,418
+0.07(+1.49%)
Oct 12, 2009
5.027
5.027
4.884
4.971
152,058
+0.01(+0.18%)
Oct 09, 2009
4.932
4.966
4.814
4.962
216,404
+0.01(+0.26%)
Oct 08, 2009
4.718
5.027
4.714
4.949
322,684
+0.28(+6.06%)
Oct 07, 2009
4.631
4.805
4.631
4.666
122,233
+0.00(+0.00%)
Oct 06, 2009
4.697
4.718
4.540
4.666
234,321
+0.02(+0.37%)
Oct 05, 2009
4.583
4.662
4.492
4.649
192,139
+0.10(+2.30%)
Oct 02, 2009
4.596
4.753
4.527
4.544
181,984
-0.09(-1.97%)
Oct 01, 2009
4.875
5.276
4.601
4.636
271,174
-0.30(-6.00%)
Sep 30, 2009
4.932
4.962
4.679
4.932
350,634
-0.01(-0.26%)
Sep 29, 2009
5.054
5.058
4.884
4.945
126,525
-0.11(-2.24%)
Sep 28, 2009
4.953
5.184
4.953
5.058
165,849
+0.15(+3.11%)
Sep 25, 2009
4.853
4.932
4.836
4.906
427,393
+0.07(+1.35%)
Sep 24, 2009
4.997
4.997
4.814
4.840
516,746
-0.15(-2.97%)
Sep 23, 2009
5.006
5.149
4.927
4.988
336,416
-0.02(-0.43%)
Sep 22, 2009
4.936
5.032
4.805
5.010
218,678
+0.13(+2.68%)
Sep 21, 2009
4.897
4.945
4.797
4.879
174,504
-0.08(-1.58%)
Sep 18, 2009
4.892
4.997
4.840
4.958
402,583
+0.13(+2.61%)
Sep 17, 2009
4.818
4.858
4.753
4.832
93,437
+0.01(+0.27%)
Sep 16, 2009
4.588
4.818
4.540
4.818
300,114
+0.24(+5.23%)
Sep 15, 2009
4.340
4.618
4.340
4.579
698,485
+0.22(+4.99%)
Sep 14, 2009
4.348
4.435
4.327
4.361
247,541
-0.01(-0.30%)
Sep 11, 2009
4.462
4.531
4.348
4.375
94,065
-0.09(-2.05%)
Sep 10, 2009
4.427
4.540
4.368
4.466
149,937
+0.01(+0.20%)
Sep 09, 2009
4.531
4.575
4.431
4.457
755,295
-0.07(-1.44%)
Sep 08, 2009
4.522
4.566
4.435
4.522
263,923
+0.03(+0.68%)
Sep 04, 2009
4.353
4.549
4.309
4.492
203,729
+0.13(+2.99%)
Sep 03, 2009
4.388
4.422
4.344
4.361
166,741
+0.01(+0.20%)
Sep 02, 2009
4.353
4.453
4.322
4.353
296,831
+0.00(+0.10%)
Sep 01, 2009
4.353
4.453
4.344
4.348
632,972
-0.01(-0.30%)
Aug 31, 2009
4.492
4.540
4.348
4.361
370,422
-0.17(-3.65%)
Aug 28, 2009
4.536
4.583
4.414
4.527
343,568
-0.00(-0.10%)
Aug 27, 2009
4.492
4.549
4.344
4.531
378,010
+0.00(+0.10%)
Aug 26, 2009
4.488
4.575
4.366
4.527
359,282
+0.05(+1.07%)
Aug 25, 2009
4.453
4.592
4.292
4.479
561,745
+0.04(+0.88%)
Aug 24, 2009
4.614
4.657
4.427
4.440
672,451
-0.17(-3.77%)
Aug 21, 2009
4.549
4.649
4.370
4.614
440,318
+0.14(+3.11%)
Aug 20, 2009
4.405
4.479
4.340
4.475
321,788
+0.07(+1.58%)
Aug 19, 2009
4.353
4.466
4.331
4.405
239,086
+0.05(+1.20%)
Aug 18, 2009
4.388
4.435
4.344
4.353
271,555
-0.02(-0.40%)
Aug 17, 2009
4.353
4.401
4.344
4.370
244,662
-0.01(-0.30%)
Aug 14, 2009
4.466
4.579
4.335
4.383
225,701
-0.11(-2.52%)
Aug 13, 2009
4.601
4.605
4.453
4.496
207,821
-0.06(-1.34%)
Aug 12, 2009
4.383
4.644
4.362
4.557
259,652
+0.19(+4.39%)
Aug 11, 2009
4.444
4.531
4.331
4.366
425,309
-0.12(-2.72%)
Aug 10, 2009
4.553
4.627
4.427
4.488
169,661
-0.09(-2.00%)
Aug 07, 2009
4.453
4.744
4.405
4.579
290,075
+0.23(+5.20%)
Aug 06, 2009
4.462
4.509
4.336
4.353
361,336
-0.01(-0.20%)
Aug 05, 2009
4.427
4.427
4.296
4.361
575,098
-0.42(-8.74%)
Aug 04, 2009
4.636
4.840
4.636
4.779
144,539
+0.09(+1.95%)
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
.