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 (%)
Apr 30, 2010
5.451
5.469
5.154
5.167
180,052
-0.30(-5.52%)
Apr 29, 2010
5.228
5.473
5.149
5.469
151,874
+0.30(+5.84%)
Apr 28, 2010
5.252
5.252
5.149
5.167
91,311
+0.04(+0.77%)
Apr 27, 2010
5.303
5.412
5.128
5.128
187,618
-0.22(-4.09%)
Apr 26, 2010
5.381
5.473
5.346
5.346
113,721
-0.06(-1.05%)
Apr 23, 2010
5.307
5.451
5.281
5.403
185,012
+0.09(+1.65%)
Apr 22, 2010
5.128
5.333
5.079
5.316
149,844
+0.17(+3.32%)
Apr 21, 2010
5.228
5.268
5.136
5.145
196,363
-0.09(-1.75%)
Apr 20, 2010
5.145
5.243
5.097
5.237
113,279
+0.10(+1.96%)
Apr 19, 2010
5.132
5.197
5.040
5.136
118,509
-0.01(-0.17%)
Apr 16, 2010
5.171
5.193
5.110
5.145
194,141
-0.03(-0.59%)
Apr 15, 2010
5.031
5.184
4.992
5.176
120,722
+0.13(+2.60%)
Apr 14, 2010
4.974
5.053
4.942
5.044
174,308
+0.09(+1.86%)
Apr 13, 2010
4.764
4.996
4.764
4.952
186,658
+0.16(+3.38%)
Apr 12, 2010
4.690
4.843
4.690
4.791
154,253
+0.09(+1.86%)
Apr 09, 2010
4.852
4.852
4.664
4.703
75,465
-0.16(-3.33%)
Apr 08, 2010
4.869
4.939
4.804
4.865
164,194
-0.04(-0.80%)
Apr 07, 2010
4.843
4.952
4.808
4.904
130,034
+0.04(+0.81%)
Apr 06, 2010
4.773
4.970
4.742
4.865
294,283
+0.04(+0.91%)
Apr 05, 2010
4.694
4.839
4.681
4.821
162,354
+0.16(+3.38%)
Apr 01, 2010
4.764
4.664
4.664
4.664
92,114
-0.05(-1.11%)
Mar 31, 2010
4.777
4.812
4.716
4.716
166,998
-0.10(-2.00%)
Mar 30, 2010
4.616
4.826
4.616
4.812
194,708
+0.19(+4.07%)
Mar 29, 2010
4.633
4.638
4.550
4.624
82,127
+0.06(+1.25%)
Mar 26, 2010
4.624
4.624
4.497
4.567
39,743
-0.03(-0.67%)
Mar 25, 2010
4.624
4.742
4.572
4.598
88,187
+0.01(+0.29%)
Mar 24, 2010
4.760
4.826
4.554
4.585
74,713
-0.21(-4.47%)
Mar 23, 2010
4.673
4.817
4.572
4.799
148,084
+0.14(+3.10%)
Mar 22, 2010
4.357
4.673
4.274
4.655
178,836
+0.32(+7.47%)
Mar 19, 2010
4.537
4.537
4.226
4.331
508,591
-0.17(-3.79%)
Mar 18, 2010
4.677
4.677
4.497
4.502
67,794
-0.16(-3.47%)
Mar 17, 2010
4.576
4.764
4.563
4.664
50,493
+0.11(+2.40%)
Mar 16, 2010
4.681
4.707
4.511
4.554
45,949
-0.10(-2.07%)
Mar 15, 2010
4.664
4.804
4.633
4.651
59,325
-0.11(-2.21%)
Mar 12, 2010
4.681
4.760
4.554
4.756
117,087
+0.07(+1.40%)
Mar 11, 2010
4.572
4.690
4.546
4.690
39,007
+0.07(+1.61%)
Mar 10, 2010
4.751
4.769
4.572
4.616
120,196
-0.15(-3.12%)
Mar 09, 2010
4.467
4.812
4.467
4.764
71,636
+0.17(+3.62%)
Mar 08, 2010
4.532
4.611
4.436
4.598
108,210
+0.05(+1.15%)
Mar 05, 2010
4.594
4.624
4.414
4.546
350,475
-0.01(-0.29%)
Mar 04, 2010
4.436
4.589
4.375
4.559
82,786
+0.02(+0.39%)
Mar 03, 2010
4.585
4.642
4.528
4.541
100,649
-0.02(-0.48%)
Mar 02, 2010
4.493
4.594
4.423
4.563
117,901
+0.07(+1.56%)
Mar 01, 2010
4.287
4.497
4.287
4.493
204,022
+0.25(+5.77%)
Feb 26, 2010
4.393
4.436
4.231
4.248
126,141
-0.15(-3.48%)
Feb 25, 2010
4.419
4.458
4.357
4.401
71,899
-0.10(-2.14%)
Feb 24, 2010
4.528
4.616
4.449
4.497
97,158
-0.02(-0.39%)
Feb 23, 2010
4.808
4.808
4.493
4.515
87,161
-0.32(-6.52%)
Feb 22, 2010
4.839
4.909
4.808
4.830
102,281
+0.02(+0.45%)
Feb 19, 2010
4.791
4.966
4.786
4.808
135,588
+0.02(+0.37%)
Feb 18, 2010
4.721
4.812
4.707
4.791
56,621
+0.08(+1.67%)
Feb 17, 2010
4.773
4.773
4.633
4.712
62,267
-0.03(-0.65%)
Feb 16, 2010
4.642
4.773
4.537
4.742
97,373
+0.16(+3.44%)
Feb 12, 2010
4.611
4.585
4.585
4.585
146,057
-0.09(-1.96%)
Feb 11, 2010
4.261
4.694
4.261
4.677
128,898
+0.39(+9.08%)
Feb 10, 2010
4.121
4.292
4.077
4.287
98,578
+0.14(+3.27%)
Feb 09, 2010
4.069
4.152
4.038
4.152
76,139
+0.15(+3.72%)
Feb 08, 2010
4.082
4.187
4.003
4.003
136,886
-0.18(-4.39%)
Feb 05, 2010
4.021
4.187
3.994
4.187
113,567
+0.17(+4.25%)
Feb 04, 2010
4.226
4.344
4.008
4.016
158,681
-0.26(-6.04%)
Feb 03, 2010
4.178
4.362
4.178
4.274
126,742
+0.07(+1.56%)
Feb 02, 2010
4.353
4.414
4.209
4.209
201,437
-0.15(-3.41%)
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
.