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 28, 2010
4.605
4.610
4.318
4.348
189,005
-0.26(-5.58%)
May 27, 2010
4.457
4.623
4.292
4.605
215,885
+0.31(+7.19%)
May 26, 2010
4.357
4.488
4.274
4.296
657,683
-0.04(-0.90%)
May 25, 2010
4.292
4.479
4.200
4.335
126,198
-0.12(-2.64%)
May 24, 2010
4.496
4.601
4.414
4.453
122,605
-0.05(-1.16%)
May 21, 2010
4.501
4.636
4.401
4.505
307,599
-0.10(-2.17%)
May 20, 2010
4.575
4.840
4.570
4.605
272,272
-0.40(-8.00%)
May 19, 2010
4.862
5.027
4.753
5.006
269,793
+0.11(+2.31%)
May 18, 2010
5.193
5.193
4.858
4.892
159,191
-0.20(-4.01%)
May 17, 2010
5.241
5.276
4.919
5.097
197,606
-0.09(-1.68%)
May 14, 2010
5.315
5.315
5.062
5.184
266,370
-0.19(-3.56%)
May 13, 2010
5.380
5.445
5.289
5.376
170,083
-0.04(-0.72%)
May 12, 2010
5.193
5.445
5.171
5.415
358,537
+0.20(+3.93%)
May 11, 2010
5.088
5.319
4.988
5.210
159,419
+0.09(+1.70%)
May 10, 2010
5.010
5.158
4.914
5.123
370,360
+0.36(+7.49%)
May 07, 2010
4.788
4.984
4.692
4.766
322,496
-0.08(-1.62%)
May 06, 2010
4.766
5.271
4.623
4.845
261,938
-0.11(-2.28%)
May 05, 2010
5.067
5.249
4.949
4.958
167,719
-0.27(-5.24%)
May 04, 2010
5.336
5.341
5.119
5.232
214,350
-0.21(-3.92%)
May 03, 2010
5.162
5.445
5.158
5.445
195,904
+0.30(+5.93%)
Apr 30, 2010
5.424
5.441
5.128
5.141
180,973
-0.30(-5.52%)
Apr 29, 2010
5.202
5.445
5.123
5.441
152,651
+0.30(+5.84%)
Apr 28, 2010
5.225
5.225
5.123
5.141
91,779
+0.04(+0.77%)
Apr 27, 2010
5.276
5.384
5.101
5.101
188,578
-0.22(-4.09%)
Apr 26, 2010
5.354
5.445
5.319
5.319
114,302
-0.06(-1.05%)
Apr 23, 2010
5.280
5.424
5.254
5.376
185,959
+0.09(+1.65%)
Apr 22, 2010
5.101
5.306
5.054
5.289
150,611
+0.17(+3.32%)
Apr 21, 2010
5.202
5.241
5.110
5.119
197,367
-0.09(-1.75%)
Apr 20, 2010
5.119
5.217
5.071
5.210
113,859
+0.10(+1.96%)
Apr 19, 2010
5.106
5.171
5.014
5.110
119,115
-0.01(-0.17%)
Apr 16, 2010
5.145
5.167
5.084
5.119
195,134
-0.03(-0.59%)
Apr 15, 2010
5.006
5.158
4.966
5.149
121,339
+0.13(+2.60%)
Apr 14, 2010
4.949
5.027
4.916
5.019
175,200
+0.09(+1.86%)
Apr 13, 2010
4.740
4.971
4.740
4.927
187,613
+0.16(+3.38%)
Apr 12, 2010
4.666
4.818
4.666
4.766
155,042
+0.09(+1.86%)
Apr 09, 2010
4.827
4.827
4.640
4.679
75,851
-0.16(-3.33%)
Apr 08, 2010
4.845
4.914
4.779
4.840
165,034
-0.04(-0.80%)
Apr 07, 2010
4.818
4.927
4.784
4.879
130,699
+0.04(+0.81%)
Apr 06, 2010
4.749
4.945
4.718
4.840
295,788
+0.04(+0.91%)
Apr 05, 2010
4.670
4.814
4.657
4.797
163,184
+0.16(+3.38%)
Apr 01, 2010
4.740
4.640
4.640
4.640
92,585
-0.05(-1.11%)
Mar 31, 2010
4.753
4.788
4.692
4.692
167,853
-0.10(-2.00%)
Mar 30, 2010
4.592
4.801
4.592
4.788
195,704
+0.19(+4.07%)
Mar 29, 2010
4.610
4.614
4.527
4.601
82,548
+0.06(+1.25%)
Mar 26, 2010
4.601
4.601
4.475
4.544
39,947
-0.03(-0.67%)
Mar 25, 2010
4.601
4.718
4.549
4.575
88,638
+0.01(+0.29%)
Mar 24, 2010
4.736
4.801
4.531
4.562
75,095
-0.21(-4.47%)
Mar 23, 2010
4.649
4.792
4.549
4.775
148,842
+0.14(+3.10%)
Mar 22, 2010
4.335
4.649
4.253
4.631
179,751
+0.32(+7.47%)
Mar 19, 2010
4.514
4.514
4.205
4.309
511,193
-0.17(-3.79%)
Mar 18, 2010
4.653
4.653
4.475
4.479
68,141
-0.16(-3.47%)
Mar 17, 2010
4.553
4.740
4.540
4.640
50,752
+0.11(+2.40%)
Mar 16, 2010
4.657
4.684
4.488
4.531
46,184
-0.10(-2.07%)
Mar 15, 2010
4.640
4.779
4.610
4.627
59,629
-0.10(-2.21%)
Mar 12, 2010
4.657
4.736
4.531
4.731
117,686
+0.07(+1.40%)
Mar 11, 2010
4.549
4.666
4.522
4.666
39,207
+0.07(+1.61%)
Mar 10, 2010
4.727
4.744
4.549
4.592
120,811
-0.15(-3.12%)
Mar 09, 2010
4.444
4.788
4.444
4.740
72,003
+0.17(+3.62%)
Mar 08, 2010
4.509
4.588
4.414
4.575
108,763
+0.05(+1.15%)
Mar 05, 2010
4.570
4.601
4.392
4.522
352,268
-0.01(-0.29%)
Mar 04, 2010
4.414
4.566
4.353
4.536
83,209
+0.02(+0.39%)
Mar 03, 2010
4.562
4.618
4.505
4.518
101,164
-0.02(-0.48%)
Mar 02, 2010
4.470
4.570
4.401
4.540
118,504
+0.07(+1.56%)
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
.