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 (%)
May 30, 2008
5.989
6.141
5.837
6.111
680,572
+0.13(+2.11%)
May 29, 2008
5.837
6.046
5.754
5.985
526,401
+0.12(+2.08%)
May 28, 2008
5.819
5.889
5.593
5.863
337,846
+0.15(+2.59%)
May 27, 2008
5.619
5.719
5.524
5.715
368,998
+0.11(+2.02%)
May 26, 2008
5.650
5.650
5.472
5.602
580,204
+0.00(+0.00%)
May 23, 2008
5.650
5.650
5.472
5.602
580,204
-0.07(-1.15%)
May 22, 2008
5.563
5.667
5.506
5.667
422,564
+0.10(+1.88%)
May 21, 2008
5.689
5.776
5.532
5.563
368,016
-0.10(-1.84%)
May 20, 2008
5.850
5.928
5.567
5.667
767,791
-0.19(-3.27%)
May 19, 2008
5.872
6.007
5.741
5.859
398,921
-0.00(-0.07%)
May 16, 2008
5.889
5.898
5.650
5.863
751,221
+0.01(+0.22%)
May 15, 2008
5.650
5.850
5.528
5.850
807,525
+0.20(+3.46%)
May 14, 2008
5.667
5.698
5.624
5.654
515,535
+0.00(+0.00%)
May 13, 2008
5.837
5.837
5.632
5.654
413,983
-0.19(-3.20%)
May 12, 2008
5.846
5.906
5.785
5.841
456,527
+0.02(+0.30%)
May 09, 2008
6.067
6.067
5.632
5.824
486,609
-0.26(-4.29%)
May 08, 2008
6.428
6.437
6.054
6.085
556,242
-0.03(-0.57%)
May 07, 2008
6.385
6.385
6.015
6.120
359,702
-0.26(-4.09%)
May 06, 2008
6.154
6.446
6.085
6.381
451,536
+0.17(+2.66%)
May 05, 2008
6.072
6.215
6.067
6.215
457,523
+0.17(+2.73%)
May 02, 2008
5.933
6.063
5.902
6.050
619,122
+0.16(+2.73%)
May 01, 2008
5.685
5.915
5.646
5.889
504,053
+0.19(+3.28%)
Apr 30, 2008
5.872
5.980
5.589
5.702
608,523
-0.17(-2.96%)
Apr 29, 2008
5.754
5.880
5.667
5.876
361,323
+0.10(+1.81%)
Apr 28, 2008
5.772
5.872
5.728
5.772
230,369
-0.02(-0.30%)
Apr 25, 2008
5.785
5.811
5.641
5.789
230,133
+0.04(+0.68%)
Apr 24, 2008
5.667
5.846
5.502
5.750
191,309
+0.09(+1.61%)
Apr 23, 2008
5.589
5.663
5.476
5.659
239,745
+0.10(+1.72%)
Apr 22, 2008
5.711
5.741
5.458
5.563
498,503
-0.19(-3.25%)
Apr 21, 2008
5.754
5.793
5.589
5.750
261,164
-0.03(-0.53%)
Apr 18, 2008
5.837
5.863
5.537
5.780
213,884
+0.04(+0.68%)
Apr 17, 2008
5.772
5.863
5.632
5.741
363,047
-0.04(-0.75%)
Apr 16, 2008
5.702
5.846
5.650
5.785
339,336
+0.15(+2.62%)
Apr 15, 2008
5.680
5.715
5.590
5.637
266,179
-0.02(-0.31%)
Apr 14, 2008
5.685
5.728
5.545
5.654
268,324
-0.04(-0.76%)
Apr 11, 2008
5.706
5.719
5.615
5.698
225,336
-0.09(-1.50%)
Apr 10, 2008
5.667
5.854
5.606
5.785
220,520
+0.10(+1.84%)
Apr 09, 2008
5.798
5.798
5.628
5.680
289,219
-0.10(-1.73%)
Apr 08, 2008
5.724
5.824
5.685
5.780
150,811
-0.01(-0.23%)
Apr 07, 2008
5.715
5.819
5.641
5.793
243,240
+0.16(+2.78%)
Apr 04, 2008
5.728
5.763
5.515
5.637
233,048
-0.07(-1.29%)
Apr 03, 2008
5.585
5.750
5.545
5.711
255,568
+0.07(+1.16%)
Apr 02, 2008
5.593
5.667
5.424
5.646
1,690,808
+0.03(+0.62%)
Apr 01, 2008
5.528
5.646
5.424
5.611
446,636
+0.14(+2.63%)
Mar 31, 2008
5.097
5.511
5.097
5.467
687,467
+0.40(+7.99%)
Mar 28, 2008
5.184
5.432
5.050
5.063
683,667
-0.35(-6.51%)
Mar 27, 2008
5.650
5.659
5.358
5.415
445,486
-0.25(-4.45%)
Mar 26, 2008
5.963
5.963
5.519
5.667
1,012,641
-0.31(-5.24%)
Mar 25, 2008
5.941
6.028
5.833
5.980
400,133
+0.05(+0.88%)
Mar 24, 2008
6.015
6.133
5.872
5.928
729,641
-0.01(-0.22%)
Mar 21, 2008
5.937
6.128
5.806
5.941
812,344
+0.00(+0.00%)
Mar 20, 2008
5.937
6.128
5.806
5.941
812,344
+0.14(+2.48%)
Mar 19, 2008
5.880
5.941
5.750
5.798
354,072
-0.03(-0.45%)
Mar 18, 2008
5.733
5.872
5.550
5.824
458,031
+0.27(+4.94%)
Mar 17, 2008
5.545
5.724
5.537
5.550
416,489
-0.24(-4.20%)
Mar 14, 2008
5.806
5.828
5.489
5.793
634,209
+0.05(+0.83%)
Mar 13, 2008
5.480
5.815
5.445
5.746
607,313
+0.19(+3.36%)
Mar 12, 2008
5.872
5.872
5.524
5.559
467,556
-0.26(-4.48%)
Mar 11, 2008
5.819
5.967
5.593
5.819
721,246
+0.00(+0.00%)
Mar 10, 2008
5.880
5.976
5.798
5.819
1,081,034
-0.22(-3.60%)
Mar 07, 2008
5.898
6.281
5.763
6.037
3,392,894
-0.45(-6.97%)
Mar 06, 2008
6.624
6.672
6.394
6.489
478,406
-0.21(-3.12%)
Mar 05, 2008
6.607
6.755
6.589
6.698
369,345
+0.11(+1.65%)
Mar 04, 2008
6.524
6.646
6.437
6.589
269,717
-0.02(-0.33%)
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
.