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 (%)
Oct 31, 2012
9.422
10.96
9.158
10.29
842,048
+0.96(+10.29%)
Oct 26, 2012
9.645
9.334
9.334
9.334
373,456
-0.30(-3.09%)
Oct 25, 2012
9.801
9.848
9.578
9.632
304,520
-0.05(-0.49%)
Oct 24, 2012
9.801
9.828
9.503
9.679
533,934
+0.04(+0.42%)
Oct 23, 2012
9.666
9.814
9.409
9.638
964,876
-0.62(-6.00%)
Oct 19, 2012
10.13
10.38
10.02
10.25
536,963
+0.01(+0.07%)
Oct 18, 2012
10.14
10.31
9.578
10.25
1,114,192
+0.08(+0.80%)
Oct 17, 2012
9.131
10.23
9.131
10.17
973,249
+1.20(+13.35%)
Oct 16, 2012
8.928
9.057
8.867
8.969
171,259
+0.08(+0.91%)
Oct 15, 2012
8.746
8.901
8.624
8.888
191,745
+0.22(+2.50%)
Oct 12, 2012
8.685
8.800
8.539
8.671
287,024
-0.03(-0.39%)
Oct 11, 2012
8.671
8.786
8.624
8.705
228,242
+0.14(+1.58%)
Oct 10, 2012
8.462
8.651
8.353
8.570
422,261
+0.11(+1.28%)
Oct 09, 2012
8.462
8.522
8.360
8.462
307,477
-0.01(-0.08%)
Oct 08, 2012
8.482
8.529
8.374
8.468
148,001
-0.07(-0.87%)
Oct 05, 2012
8.522
8.739
8.489
8.543
251,708
+0.06(+0.72%)
Oct 04, 2012
8.299
8.583
8.279
8.482
490,087
+0.20(+2.37%)
Oct 03, 2012
8.069
8.306
7.961
8.286
417,420
+0.22(+2.68%)
Oct 02, 2012
8.069
8.164
7.792
8.069
522,803
+0.05(+0.68%)
Oct 01, 2012
8.265
8.292
7.853
8.015
502,440
-0.18(-2.23%)
Sep 28, 2012
8.313
8.374
8.171
8.198
308,080
-0.18(-2.18%)
Sep 27, 2012
8.218
8.746
8.130
8.380
426,567
+0.21(+2.57%)
Sep 26, 2012
8.380
8.455
8.096
8.171
343,768
-0.19(-2.27%)
Sep 25, 2012
8.637
8.812
8.313
8.360
666,820
-0.20(-2.29%)
Sep 24, 2012
8.786
8.861
8.407
8.556
614,672
-0.31(-3.51%)
Sep 21, 2012
9.030
9.253
8.861
8.867
1,040,651
-0.02(-0.18%)
Sep 20, 2012
8.556
8.962
8.495
8.883
1,214,546
+0.21(+2.45%)
Sep 19, 2012
8.374
8.684
8.365
8.671
857,828
+0.31(+3.72%)
Sep 18, 2012
8.212
8.369
8.181
8.361
674,795
+0.11(+1.38%)
Sep 17, 2012
8.181
8.264
8.137
8.247
651,336
-0.03(-0.32%)
Sep 14, 2012
8.269
8.295
8.203
8.273
667,570
+0.09(+1.12%)
Sep 13, 2012
8.269
8.360
8.024
8.181
664,338
-0.05(-0.64%)
Sep 12, 2012
8.334
8.334
8.165
8.234
591,560
-0.09(-1.10%)
Sep 11, 2012
8.418
8.523
8.304
8.326
452,228
-0.08(-0.99%)
Sep 10, 2012
8.409
8.505
8.299
8.409
298,763
-0.03(-0.31%)
Sep 07, 2012
8.479
8.671
8.409
8.435
594,123
+0.03(+0.31%)
Sep 06, 2012
8.072
8.431
7.914
8.409
1,331,654
+0.04(+0.42%)
Sep 05, 2012
8.151
8.523
8.098
8.374
1,438,113
+0.26(+3.18%)
Sep 04, 2012
7.857
8.124
7.788
8.116
1,301,366
+0.37(+4.80%)
Aug 31, 2012
7.801
7.836
7.669
7.744
615,563
+0.04(+0.57%)
Aug 30, 2012
7.801
7.849
7.696
7.700
502,020
-0.14(-1.79%)
Aug 29, 2012
7.879
7.923
7.814
7.840
389,464
+0.04(+0.45%)
Aug 27, 2012
8.089
8.107
7.787
7.805
898,717
-0.14(-1.71%)
Aug 24, 2012
8.011
8.094
7.923
7.941
857,720
+0.05(+0.67%)
Aug 23, 2012
7.997
8.023
7.818
7.888
589,053
-0.09(-1.15%)
Aug 22, 2012
8.137
8.242
7.919
7.980
1,146,795
-0.16(-1.94%)
Aug 21, 2012
8.509
8.509
7.984
8.137
2,823,164
+0.48(+6.29%)
Aug 20, 2012
7.696
7.696
7.599
7.656
333,693
-0.04(-0.57%)
Aug 17, 2012
7.731
7.735
7.626
7.700
314,969
-0.04(-0.51%)
Aug 16, 2012
7.617
7.805
7.534
7.739
326,957
+0.14(+1.90%)
Aug 15, 2012
7.573
7.639
7.494
7.595
308,502
-0.01(-0.17%)
Aug 14, 2012
7.739
7.739
7.573
7.608
168,879
-0.07(-0.86%)
Aug 13, 2012
7.936
8.033
7.446
7.674
465,730
-0.30(-3.71%)
Aug 10, 2012
7.997
8.081
7.844
7.969
946,061
-0.03(-0.36%)
Aug 09, 2012
8.151
8.181
7.963
7.997
286,059
-0.15(-1.83%)
Aug 08, 2012
7.954
8.299
7.954
8.146
384,191
+0.12(+1.53%)
Aug 07, 2012
7.919
8.273
7.919
8.024
403,298
+0.14(+1.78%)
Aug 06, 2012
7.438
8.089
7.438
7.884
908,907
+0.53(+7.20%)
Aug 03, 2012
7.354
7.494
7.175
7.354
699,371
+0.17(+2.31%)
Aug 02, 2012
6.519
7.350
6.353
7.188
1,335,000
+1.05(+17.02%)
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
.