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 (%)
Dec 31, 2010
5.154
5.163
5.028
5.032
54,766
-0.13(-2.45%)
Dec 30, 2010
5.211
5.219
5.158
5.158
32,411
-0.08(-1.58%)
Dec 29, 2010
5.306
5.306
5.237
5.241
46,466
-0.04(-0.74%)
Dec 28, 2010
5.250
5.285
5.119
5.280
218,993
+0.06(+1.08%)
Dec 27, 2010
5.158
5.276
5.158
5.224
84,349
+0.05(+0.92%)
Dec 23, 2010
5.254
5.267
5.167
5.176
64,093
-0.09(-1.65%)
Dec 22, 2010
5.224
5.306
5.213
5.263
90,644
+0.04(+0.75%)
Dec 21, 2010
5.093
5.258
5.035
5.224
95,208
+0.18(+3.53%)
Dec 20, 2010
5.115
5.145
5.015
5.045
75,941
-0.02(-0.34%)
Dec 17, 2010
5.097
5.184
5.032
5.063
371,361
-0.02(-0.43%)
Dec 16, 2010
5.124
5.124
4.919
5.084
235,880
-0.03(-0.60%)
Dec 15, 2010
5.219
5.298
5.080
5.115
506,495
-0.10(-1.92%)
Dec 14, 2010
5.080
5.245
4.967
5.215
305,405
+0.18(+3.54%)
Dec 13, 2010
5.189
5.189
4.997
5.037
188,122
-0.13(-2.61%)
Dec 10, 2010
5.176
5.206
5.063
5.171
137,485
+0.02(+0.34%)
Dec 09, 2010
5.119
5.184
4.976
5.154
661,321
+0.11(+2.24%)
Dec 08, 2010
5.037
5.211
5.002
5.041
165,735
+0.05(+0.91%)
Dec 07, 2010
4.719
5.067
4.689
4.995
460,879
+0.37(+8.04%)
Dec 06, 2010
4.549
4.636
4.489
4.623
80,905
+0.05(+1.05%)
Dec 03, 2010
4.375
4.606
4.375
4.576
93,730
+0.15(+3.34%)
Dec 02, 2010
4.375
4.432
4.306
4.428
150,581
+0.07(+1.60%)
Dec 01, 2010
4.467
4.506
4.284
4.358
236,853
+0.03(+0.70%)
Nov 30, 2010
4.315
4.375
4.245
4.328
246,928
-0.07(-1.68%)
Nov 29, 2010
4.332
4.445
4.319
4.402
136,678
+0.05(+1.20%)
Nov 26, 2010
4.389
4.393
4.271
4.349
72,380
-0.09(-1.96%)
Nov 24, 2010
4.397
4.436
4.436
4.436
122,233
+0.10(+2.41%)
Nov 23, 2010
4.306
4.393
4.197
4.332
98,466
-0.06(-1.29%)
Nov 22, 2010
4.349
4.402
4.306
4.389
224,270
+0.03(+0.80%)
Nov 19, 2010
4.467
4.467
4.341
4.354
166,636
-0.11(-2.53%)
Nov 18, 2010
4.454
4.541
4.419
4.467
141,683
+0.10(+2.39%)
Nov 17, 2010
4.328
4.380
4.302
4.362
92,603
+0.04(+0.91%)
Nov 16, 2010
4.449
4.532
4.258
4.323
165,411
-0.20(-4.33%)
Nov 15, 2010
4.593
4.593
4.467
4.519
91,803
-0.02(-0.38%)
Nov 12, 2010
4.602
4.628
4.510
4.536
159,608
-0.12(-2.61%)
Nov 11, 2010
4.589
4.823
4.506
4.658
173,987
+0.00(+0.09%)
Nov 10, 2010
4.389
4.676
4.367
4.654
430,512
+0.29(+6.68%)
Nov 09, 2010
4.532
4.558
4.354
4.362
348,645
-0.03(-0.69%)
Nov 08, 2010
4.441
4.464
4.349
4.393
82,636
-0.08(-1.85%)
Nov 05, 2010
4.558
4.593
4.445
4.476
100,878
-0.07(-1.44%)
Nov 04, 2010
4.271
4.549
4.230
4.541
254,573
+0.37(+8.75%)
Nov 03, 2010
4.175
4.241
4.115
4.175
70,996
-0.03(-0.72%)
Nov 02, 2010
4.075
4.245
4.075
4.206
206,667
+0.20(+4.99%)
Nov 01, 2010
4.232
4.267
3.936
4.006
102,616
-0.22(-5.25%)
Oct 29, 2010
4.175
4.297
4.171
4.228
538,389
+0.01(+0.31%)
Oct 28, 2010
4.293
4.362
4.206
4.215
99,767
-0.04(-1.02%)
Oct 27, 2010
4.067
4.289
4.049
4.258
166,751
+0.17(+4.26%)
Oct 25, 2010
3.988
4.125
3.988
4.084
108,247
+0.16(+3.99%)
Oct 22, 2010
3.962
4.008
3.910
3.928
95,102
-0.00(-0.11%)
Oct 21, 2010
4.049
4.145
3.827
3.932
163,337
-0.09(-2.27%)
Oct 20, 2010
3.823
4.071
3.814
4.023
216,413
+0.23(+6.20%)
Oct 19, 2010
3.910
3.980
3.719
3.788
265,314
-0.22(-5.43%)
Oct 18, 2010
3.893
4.054
3.893
4.006
121,074
+0.13(+3.48%)
Oct 15, 2010
3.827
3.945
3.793
3.871
258,113
+0.12(+3.13%)
Oct 14, 2010
3.841
3.875
3.714
3.754
122,389
-0.08(-2.04%)
Oct 13, 2010
3.706
3.884
3.636
3.832
372,541
+0.15(+4.01%)
Oct 12, 2010
3.588
3.788
3.556
3.684
143,028
+0.07(+1.93%)
Oct 11, 2010
3.658
3.688
3.614
3.614
113,797
-0.12(-3.26%)
Oct 08, 2010
3.610
3.767
3.597
3.736
66,574
+0.12(+3.25%)
Oct 07, 2010
3.645
3.662
3.571
3.619
73,833
+0.02(+0.60%)
Oct 06, 2010
3.567
3.649
3.497
3.597
129,822
+0.03(+0.85%)
Oct 05, 2010
3.345
3.580
3.310
3.567
179,282
+0.29(+8.75%)
Oct 04, 2010
3.466
3.466
3.266
3.279
139,444
-0.19(-5.51%)
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
.