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 (%)
Jul 31, 2009
4.654
4.693
4.610
4.628
266,469
-0.06(-1.30%)
Jul 30, 2009
4.663
4.819
4.541
4.689
193,146
+0.10(+2.28%)
Jul 29, 2009
4.567
4.663
4.554
4.584
523,752
+0.00(+0.09%)
Jul 28, 2009
4.606
4.667
4.560
4.580
357,635
-0.08(-1.68%)
Jul 27, 2009
4.728
4.758
4.563
4.658
724,488
-0.06(-1.20%)
Jul 24, 2009
4.715
4.776
4.623
4.715
247,413
-0.03(-0.64%)
Jul 23, 2009
4.502
4.767
4.489
4.745
303,320
+0.23(+5.00%)
Jul 22, 2009
4.458
4.563
4.458
4.519
285,439
+0.05(+1.07%)
Jul 21, 2009
4.515
4.545
4.362
4.471
196,726
+0.00(+0.00%)
Jul 20, 2009
4.428
4.502
4.371
4.471
253,340
+0.10(+2.39%)
Jul 17, 2009
4.358
4.541
4.349
4.367
479,339
+0.02(+0.50%)
Jul 16, 2009
4.284
4.362
4.284
4.345
407,534
+0.02(+0.50%)
Jul 15, 2009
4.280
4.375
4.188
4.323
453,575
+0.13(+3.01%)
Jul 14, 2009
4.228
4.265
4.101
4.197
597,252
-0.02(-0.41%)
Jul 13, 2009
3.958
4.219
3.814
4.215
403,924
+0.27(+6.72%)
Jul 10, 2009
3.897
3.954
3.797
3.949
273,785
+0.03(+0.89%)
Jul 09, 2009
3.958
4.036
3.873
3.914
493,341
+0.00(+0.00%)
Jul 08, 2009
3.949
3.980
3.880
3.914
438,913
+0.00(+0.00%)
Jul 07, 2009
4.045
4.045
3.867
3.914
995,480
-0.10(-2.49%)
Jul 06, 2009
4.032
4.084
3.914
4.014
585,956
-0.03(-0.75%)
Jul 02, 2009
4.071
4.162
3.975
4.045
704,865
-0.11(-2.72%)
Jul 01, 2009
4.101
4.249
4.049
4.158
381,655
+0.09(+2.25%)
Jun 30, 2009
4.097
4.141
3.858
4.067
566,777
-0.04(-0.95%)
Jun 29, 2009
4.123
4.175
3.980
4.106
660,296
-0.02(-0.53%)
Jun 26, 2009
3.719
4.132
3.671
4.128
5,429,328
+0.40(+10.61%)
Jun 25, 2009
3.680
3.775
3.519
3.732
413,981
+0.08(+2.26%)
Jun 24, 2009
3.619
3.784
3.527
3.649
483,308
+0.06(+1.57%)
Jun 23, 2009
3.606
3.653
3.510
3.593
586,145
+0.01(+0.24%)
Jun 22, 2009
3.571
3.645
3.567
3.584
813,347
+0.00(+0.00%)
Jun 19, 2009
3.445
3.597
3.397
3.584
536,803
+0.20(+5.78%)
Jun 18, 2009
3.292
3.423
3.208
3.388
228,291
+0.10(+3.04%)
Jun 17, 2009
3.319
3.410
3.232
3.288
478,978
-0.02(-0.53%)
Jun 16, 2009
3.423
3.462
3.275
3.306
428,673
-0.05(-1.55%)
Jun 15, 2009
3.436
3.436
3.249
3.358
500,701
-0.10(-3.01%)
Jun 12, 2009
3.410
3.501
3.349
3.462
328,215
-0.06(-1.61%)
Jun 11, 2009
3.340
3.567
3.340
3.519
617,563
+0.12(+3.45%)
Jun 10, 2009
3.384
3.458
3.353
3.401
493,803
+0.06(+1.82%)
Jun 09, 2009
3.171
3.371
3.127
3.340
1,376,942
+0.20(+6.52%)
Jun 08, 2009
3.058
3.206
3.005
3.136
268,308
+0.08(+2.56%)
Jun 05, 2009
3.232
3.258
3.040
3.058
271,019
-0.12(-3.83%)
Jun 04, 2009
3.171
3.240
3.079
3.179
201,462
+0.04(+1.25%)
Jun 03, 2009
3.075
3.175
3.001
3.140
359,033
+0.06(+1.83%)
Jun 02, 2009
2.914
3.297
2.914
3.084
1,373,424
+0.20(+7.10%)
Jun 01, 2009
2.871
3.049
2.631
2.879
822,665
+0.01(+0.30%)
May 29, 2009
3.053
3.119
2.862
2.871
1,249,584
-0.16(-5.17%)
May 28, 2009
3.092
3.227
2.858
3.027
339,906
-0.02(-0.71%)
May 27, 2009
3.306
3.375
2.997
3.049
440,660
-0.31(-9.31%)
May 26, 2009
3.010
3.362
3.010
3.362
281,167
+0.33(+10.74%)
May 22, 2009
3.084
3.192
3.032
3.036
167,699
-0.05(-1.55%)
May 21, 2009
3.171
3.258
2.988
3.084
298,399
-0.13(-3.93%)
May 20, 2009
3.284
3.484
3.188
3.210
1,250,536
-0.05(-1.60%)
May 19, 2009
3.262
3.292
3.110
3.262
223,315
-0.01(-0.27%)
May 18, 2009
3.297
3.310
3.045
3.271
322,672
+0.01(+0.27%)
May 15, 2009
3.236
3.371
3.184
3.262
250,986
+0.04(+1.35%)
May 14, 2009
3.162
3.314
3.066
3.219
277,732
+0.07(+2.21%)
May 13, 2009
3.232
3.258
3.066
3.149
268,706
-0.13(-4.11%)
May 12, 2009
3.480
3.501
3.188
3.284
530,816
-0.17(-5.03%)
May 11, 2009
3.345
3.523
3.288
3.458
654,019
+0.03(+1.02%)
May 08, 2009
3.075
3.432
3.010
3.423
1,195,096
+0.39(+12.91%)
May 07, 2009
3.088
3.110
2.958
3.032
445,121
-0.03(-0.99%)
May 06, 2009
3.201
3.301
2.879
3.062
774,419
-0.18(-5.50%)
May 05, 2009
3.301
3.410
3.206
3.240
325,677
-0.08(-2.36%)
May 04, 2009
3.271
3.393
3.227
3.319
351,170
+0.03(+0.79%)
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
.