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
)
48.97
+0.87 (+1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2012
10.67
10.73
10.34
10.52
355,466
-0.09(-0.89%)
Nov 29, 2012
10.50
10.78
10.26
10.61
277,482
+0.22(+2.08%)
Nov 28, 2012
10.14
10.43
10.00
10.40
184,198
+0.20(+1.99%)
Nov 27, 2012
10.18
10.33
10.02
10.19
369,017
+0.01(+0.07%)
Nov 26, 2012
10.37
10.96
10.15
10.19
319,367
-0.20(-1.89%)
Nov 23, 2012
10.06
10.38
10.06
10.38
93,294
+0.24(+2.33%)
Nov 21, 2012
10.19
10.36
10.08
10.15
290,040
+0.01(+0.13%)
Nov 20, 2012
10.17
10.19
9.990
10.13
153,563
-0.07(-0.73%)
Nov 19, 2012
10.27
10.58
10.07
10.21
253,478
+0.22(+2.24%)
Nov 16, 2012
9.902
10.07
9.679
9.983
250,017
+0.07(+0.68%)
Nov 15, 2012
10.16
10.16
9.753
9.916
332,197
-0.24(-2.33%)
Nov 14, 2012
10.56
10.56
10.11
10.15
261,785
-0.34(-3.22%)
Nov 13, 2012
10.50
10.59
9.930
10.49
551,956
-0.07(-0.70%)
Nov 12, 2012
10.55
10.73
10.40
10.57
263,648
+0.04(+0.39%)
Nov 09, 2012
10.16
10.70
9.889
10.52
301,199
+0.30(+2.98%)
Nov 08, 2012
10.52
10.73
10.22
10.22
516,061
-0.36(-3.39%)
Nov 07, 2012
10.50
10.67
10.37
10.58
292,845
-0.03(-0.32%)
Nov 06, 2012
10.69
10.82
10.59
10.61
301,059
-0.04(-0.41%)
Nov 05, 2012
10.47
10.71
10.43
10.66
354,217
+0.15(+1.45%)
Nov 02, 2012
10.29
10.66
10.14
10.50
562,771
+0.33(+3.25%)
Nov 01, 2012
9.889
10.33
9.409
10.17
676,373
-0.12(-1.18%)
Oct 31, 2012
9.422
10.96
9.158
10.29
842,048
+0.96(+10.29%)
Oct 26, 2012
9.645
9.334
9.334
9.334
373,456
-0.30(-3.09%)
Oct 25, 2012
9.801
9.848
9.578
9.632
304,520
-0.05(-0.49%)
Oct 24, 2012
9.801
9.828
9.503
9.679
533,934
+0.04(+0.42%)
Oct 23, 2012
9.666
9.814
9.409
9.638
964,876
-0.62(-6.00%)
Oct 19, 2012
10.13
10.38
10.02
10.25
536,963
+0.01(+0.07%)
Oct 18, 2012
10.14
10.31
9.578
10.25
1,114,192
+0.08(+0.80%)
Oct 17, 2012
9.131
10.23
9.131
10.17
973,249
+1.20(+13.35%)
Oct 16, 2012
8.928
9.057
8.867
8.969
171,259
+0.08(+0.91%)
Oct 15, 2012
8.746
8.901
8.624
8.888
191,745
+0.22(+2.50%)
Oct 12, 2012
8.685
8.800
8.539
8.671
287,024
-0.03(-0.39%)
Oct 11, 2012
8.671
8.786
8.624
8.705
228,242
+0.14(+1.58%)
Oct 10, 2012
8.462
8.651
8.353
8.570
422,261
+0.11(+1.28%)
Oct 09, 2012
8.462
8.522
8.360
8.462
307,477
-0.01(-0.08%)
Oct 08, 2012
8.482
8.529
8.374
8.468
148,001
-0.07(-0.87%)
Oct 05, 2012
8.522
8.739
8.489
8.543
251,708
+0.06(+0.72%)
Oct 04, 2012
8.299
8.583
8.279
8.482
490,087
+0.20(+2.37%)
Oct 03, 2012
8.069
8.306
7.961
8.286
417,420
+0.22(+2.68%)
Oct 02, 2012
8.069
8.164
7.792
8.069
522,803
+0.05(+0.68%)
Oct 01, 2012
8.265
8.292
7.853
8.015
502,440
-0.18(-2.23%)
Sep 28, 2012
8.313
8.374
8.171
8.198
308,080
-0.18(-2.18%)
Sep 27, 2012
8.218
8.746
8.130
8.380
426,567
+0.21(+2.57%)
Sep 26, 2012
8.380
8.455
8.096
8.171
343,768
-0.19(-2.27%)
Sep 25, 2012
8.637
8.812
8.313
8.360
666,820
-0.20(-2.29%)
Sep 24, 2012
8.786
8.861
8.407
8.556
614,672
-0.31(-3.51%)
Sep 21, 2012
9.030
9.253
8.861
8.867
1,040,651
-0.02(-0.18%)
Sep 20, 2012
8.556
8.962
8.495
8.883
1,214,546
+0.21(+2.45%)
Sep 19, 2012
8.374
8.684
8.365
8.671
857,828
+0.31(+3.72%)
Sep 18, 2012
8.212
8.369
8.181
8.361
674,795
+0.11(+1.38%)
Sep 17, 2012
8.181
8.264
8.137
8.247
651,336
-0.03(-0.32%)
Sep 14, 2012
8.269
8.295
8.203
8.273
667,570
+0.09(+1.12%)
Sep 13, 2012
8.269
8.360
8.024
8.181
664,338
-0.05(-0.64%)
Sep 12, 2012
8.334
8.334
8.165
8.234
591,560
-0.09(-1.10%)
Sep 11, 2012
8.418
8.523
8.304
8.326
452,228
-0.08(-0.99%)
Sep 10, 2012
8.409
8.505
8.299
8.409
298,763
-0.03(-0.31%)
Sep 07, 2012
8.479
8.671
8.409
8.435
594,123
+0.03(+0.31%)
Sep 06, 2012
8.072
8.431
7.914
8.409
1,331,654
+0.04(+0.42%)
Sep 05, 2012
8.151
8.523
8.098
8.374
1,438,113
+0.26(+3.18%)
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
.