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 (%)
Apr 29, 2011
8.749
8.771
8.601
8.662
489,078
-0.10(-1.14%)
Apr 28, 2011
8.692
8.771
8.597
8.762
419,118
+0.09(+1.08%)
Apr 27, 2011
8.753
8.867
8.653
8.668
343,062
-0.08(-0.97%)
Apr 26, 2011
8.427
8.875
8.427
8.753
319,769
+0.11(+1.28%)
Apr 25, 2011
8.671
8.688
8.575
8.642
271,038
-0.01(-0.08%)
Apr 21, 2011
8.536
8.666
8.444
8.649
250,911
+0.23(+2.69%)
Apr 20, 2011
8.340
8.527
8.331
8.423
1,341,012
+0.25(+3.09%)
Apr 19, 2011
8.113
8.205
8.113
8.170
254,449
+0.11(+1.40%)
Apr 18, 2011
7.948
8.074
7.891
8.057
307,795
-0.08(-0.96%)
Apr 15, 2011
8.031
8.148
7.926
8.135
222,827
+0.08(+1.03%)
Apr 14, 2011
8.009
8.109
7.992
8.053
207,269
-0.07(-0.91%)
Apr 13, 2011
8.292
8.292
8.074
8.127
241,636
-0.13(-1.53%)
Apr 12, 2011
8.296
8.544
8.231
8.253
302,655
-0.13(-1.61%)
Apr 11, 2011
8.470
8.505
8.301
8.388
396,769
-0.06(-0.72%)
Apr 08, 2011
8.719
8.719
8.427
8.449
930,080
-0.17(-1.97%)
Apr 07, 2011
8.575
8.658
8.544
8.618
679,097
+0.06(+0.66%)
Apr 06, 2011
8.714
8.732
8.470
8.562
271,976
-0.04(-0.51%)
Apr 05, 2011
8.584
8.710
8.579
8.605
1,262,232
-0.03(-0.40%)
Apr 04, 2011
8.710
8.880
8.597
8.640
505,578
+0.02(+0.25%)
Apr 01, 2011
8.605
8.775
8.584
8.618
246,518
+0.12(+1.38%)
Mar 31, 2011
8.518
8.571
8.379
8.501
217,373
-0.01(-0.15%)
Mar 30, 2011
8.571
8.836
7.891
8.514
801,294
+0.04(+0.46%)
Mar 29, 2011
8.096
8.479
8.053
8.475
352,996
+0.40(+5.02%)
Mar 28, 2011
7.870
8.127
7.831
8.070
329,928
+0.24(+3.06%)
Mar 25, 2011
7.530
7.870
7.482
7.831
497,659
+0.37(+4.90%)
Mar 24, 2011
7.500
7.604
7.360
7.465
359,895
+0.07(+0.88%)
Mar 23, 2011
7.487
7.487
7.300
7.400
452,465
-0.09(-1.16%)
Mar 22, 2011
7.691
7.818
7.474
7.487
282,105
-0.23(-2.99%)
Mar 21, 2011
7.739
7.839
7.535
7.717
291,437
+0.34(+4.60%)
Mar 18, 2011
7.448
7.530
7.352
7.378
1,232,581
+0.03(+0.47%)
Mar 17, 2011
7.378
7.378
6.960
7.343
297,599
+0.17(+2.43%)
Mar 16, 2011
7.395
7.526
7.138
7.169
346,775
-0.27(-3.68%)
Mar 15, 2011
7.360
7.552
7.169
7.443
516,721
-0.23(-3.01%)
Mar 14, 2011
7.626
7.726
7.591
7.674
639,880
+0.03(+0.40%)
Mar 11, 2011
7.643
7.744
7.576
7.643
370,360
-0.06(-0.79%)
Mar 10, 2011
7.922
7.926
7.609
7.704
784,936
-0.37(-4.63%)
Mar 09, 2011
7.870
8.092
7.778
8.079
506,700
+0.18(+2.32%)
Mar 08, 2011
8.009
8.227
7.748
7.896
584,497
-0.09(-1.14%)
Mar 07, 2011
8.083
8.183
7.900
7.987
1,257,432
-0.07(-0.92%)
Mar 04, 2011
8.118
8.205
7.839
8.061
933,153
-0.05(-0.64%)
Mar 03, 2011
7.413
8.266
7.413
8.113
2,195,657
+1.13(+16.21%)
Mar 02, 2011
6.834
7.125
6.703
6.982
439,827
+0.15(+2.23%)
Mar 01, 2011
6.895
6.969
6.773
6.829
428,289
+0.00(+0.06%)
Feb 28, 2011
6.890
7.043
6.673
6.825
248,312
+0.02(+0.26%)
Feb 25, 2011
6.577
6.825
6.577
6.808
335,821
+0.26(+3.99%)
Feb 24, 2011
6.503
6.633
6.346
6.547
288,517
+0.08(+1.28%)
Feb 23, 2011
6.660
6.699
6.416
6.464
302,336
-0.18(-2.69%)
Feb 22, 2011
6.621
6.812
6.564
6.642
596,740
-0.07(-1.04%)
Feb 18, 2011
6.777
6.816
6.551
6.712
488,879
-0.01(-0.19%)
Feb 17, 2011
6.664
6.812
6.664
6.725
259,627
+0.07(+0.98%)
Feb 16, 2011
6.747
6.764
6.594
6.660
278,273
-0.05(-0.81%)
Feb 15, 2011
6.851
6.933
6.642
6.714
485,685
-0.15(-2.25%)
Feb 14, 2011
6.246
6.943
6.237
6.869
1,029,233
+0.66(+10.66%)
Feb 11, 2011
6.081
6.246
6.081
6.207
184,826
+0.07(+1.13%)
Feb 10, 2011
5.894
6.146
5.793
6.137
204,402
+0.17(+2.92%)
Feb 09, 2011
6.081
6.137
5.876
5.963
240,019
-0.17(-2.77%)
Feb 08, 2011
6.137
6.220
6.046
6.133
226,540
+0.04(+0.64%)
Feb 07, 2011
5.759
6.203
5.759
6.094
390,442
+0.34(+5.90%)
Feb 04, 2011
5.654
5.798
5.624
5.754
324,060
+0.11(+1.93%)
Feb 03, 2011
5.637
5.772
5.511
5.645
479,590
-0.02(-0.31%)
Feb 02, 2011
5.532
5.876
5.532
5.663
819,705
+0.12(+2.12%)
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
.