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 30, 2010
3.754
3.862
3.719
3.784
156,267
-0.06(-1.58%)
Jul 29, 2010
3.941
3.958
3.745
3.845
58,196
-0.03(-0.79%)
Jul 28, 2010
4.032
4.032
3.867
3.875
148,130
-0.16(-3.99%)
Jul 27, 2010
4.115
4.115
3.984
4.036
143,001
-0.02(-0.54%)
Jul 26, 2010
4.271
4.271
4.010
4.058
492,075
-0.20(-4.80%)
Jul 23, 2010
3.971
4.275
3.954
4.262
174,249
+0.27(+6.75%)
Jul 22, 2010
3.841
4.014
3.793
3.993
224,093
+0.24(+6.37%)
Jul 21, 2010
3.749
3.858
3.693
3.754
256,904
+0.05(+1.29%)
Jul 20, 2010
3.553
3.706
3.549
3.706
101,034
+0.10(+2.77%)
Jul 19, 2010
3.584
3.658
3.545
3.606
70,602
+0.03(+0.85%)
Jul 16, 2010
3.671
3.697
3.497
3.575
258,842
-0.15(-3.97%)
Jul 15, 2010
3.862
3.897
3.693
3.723
126,509
-0.17(-4.36%)
Jul 14, 2010
3.932
3.971
3.867
3.893
86,172
-0.07(-1.86%)
Jul 13, 2010
3.845
3.971
3.745
3.967
262,539
+0.17(+4.59%)
Jul 12, 2010
3.797
3.841
3.775
3.793
253,943
-0.01(-0.34%)
Jul 09, 2010
3.553
3.814
3.553
3.806
323,736
+0.26(+7.23%)
Jul 08, 2010
3.571
3.658
3.506
3.549
204,446
+0.03(+0.74%)
Jul 07, 2010
3.288
3.527
3.288
3.523
227,960
+0.26(+8.00%)
Jul 06, 2010
3.314
3.397
3.219
3.262
201,400
-0.00(-0.13%)
Jul 02, 2010
3.288
3.288
3.132
3.266
172,525
+0.02(+0.67%)
Jul 01, 2010
3.279
3.332
3.132
3.245
232,395
-0.01(-0.40%)
Jun 30, 2010
3.414
3.480
3.240
3.258
317,331
-0.17(-4.83%)
Jun 29, 2010
3.562
3.601
3.379
3.423
346,227
-0.53(-13.52%)
Jun 25, 2010
3.710
3.962
3.688
3.958
427,689
+0.28(+7.56%)
Jun 24, 2010
3.675
3.775
3.653
3.680
99,296
-0.04(-1.05%)
Jun 23, 2010
3.658
3.767
3.614
3.719
115,622
+0.04(+1.18%)
Jun 22, 2010
3.875
3.941
3.662
3.675
195,452
-0.18(-4.74%)
Jun 21, 2010
3.975
3.975
3.814
3.858
177,190
-0.04(-1.00%)
Jun 18, 2010
3.923
4.067
3.788
3.897
451,363
+0.00(+0.11%)
Jun 17, 2010
3.988
3.988
3.780
3.893
218,942
-0.05(-1.21%)
Jun 16, 2010
4.075
4.088
3.910
3.941
213,201
-0.20(-4.83%)
Jun 15, 2010
4.136
4.175
4.041
4.141
445,066
+0.04(+1.06%)
Jun 14, 2010
4.136
4.173
4.036
4.097
359,702
-0.02(-0.53%)
Jun 11, 2010
4.036
4.149
4.036
4.119
156,626
+0.00(+0.11%)
Jun 10, 2010
4.036
4.115
3.980
4.115
277,654
+0.15(+3.73%)
Jun 09, 2010
4.032
4.084
3.906
3.967
502,573
+0.00(+0.00%)
Jun 08, 2010
3.897
4.054
3.814
3.967
224,065
-0.03(-0.76%)
Jun 07, 2010
4.202
4.332
3.984
3.997
536,343
-0.19(-4.47%)
Jun 04, 2010
4.275
4.402
4.097
4.184
555,382
-0.28(-6.24%)
Jun 03, 2010
4.393
4.519
4.332
4.462
366,768
+0.06(+1.38%)
Jun 02, 2010
4.210
4.406
4.006
4.402
224,585
+0.20(+4.87%)
Jun 01, 2010
4.284
4.326
4.154
4.197
249,480
-0.15(-3.40%)
May 28, 2010
4.602
4.606
4.315
4.345
189,150
-0.26(-5.58%)
May 27, 2010
4.454
4.619
4.289
4.602
216,050
+0.31(+7.19%)
May 26, 2010
4.354
4.484
4.271
4.293
658,187
-0.04(-0.90%)
May 25, 2010
4.289
4.476
4.197
4.332
126,295
-0.12(-2.64%)
May 24, 2010
4.493
4.597
4.410
4.449
122,699
-0.05(-1.16%)
May 21, 2010
4.497
4.632
4.397
4.502
307,835
-0.10(-2.17%)
May 20, 2010
4.571
4.837
4.567
4.602
272,481
-0.40(-8.00%)
May 19, 2010
4.858
5.024
4.750
5.002
270,000
+0.11(+2.31%)
May 18, 2010
5.189
5.189
4.854
4.889
159,314
-0.20(-4.01%)
May 17, 2010
5.237
5.271
4.915
5.093
197,758
-0.09(-1.68%)
May 14, 2010
5.311
5.311
5.058
5.180
266,574
-0.19(-3.56%)
May 13, 2010
5.376
5.441
5.285
5.372
170,214
-0.04(-0.72%)
May 12, 2010
5.189
5.441
5.167
5.411
358,812
+0.20(+3.93%)
May 11, 2010
5.084
5.315
4.984
5.206
159,541
+0.09(+1.70%)
May 10, 2010
5.006
5.154
4.910
5.119
370,644
+0.36(+7.49%)
May 07, 2010
4.784
4.980
4.689
4.763
322,743
-0.08(-1.62%)
May 06, 2010
4.763
5.267
4.619
4.841
262,139
-0.11(-2.28%)
May 05, 2010
5.063
5.245
4.945
4.954
167,848
-0.27(-5.24%)
May 04, 2010
5.332
5.337
5.115
5.228
214,514
-0.21(-3.92%)
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
.