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
)
46.65
-0.40 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
8.697
8.700
8.409
8.444
419,261
-0.26(-2.97%)
Apr 27, 2012
8.544
8.750
8.422
8.702
1,298,762
+0.23(+2.68%)
Apr 26, 2012
8.662
8.697
8.448
8.474
436,194
-0.24(-2.76%)
Apr 25, 2012
8.374
8.724
8.312
8.715
551,677
+0.53(+6.47%)
Apr 24, 2012
8.159
8.355
8.159
8.186
510,591
+0.07(+0.92%)
Apr 23, 2012
8.194
8.194
7.963
8.111
536,662
-0.32(-3.84%)
Apr 20, 2012
8.378
8.501
8.216
8.435
668,290
+0.18(+2.23%)
Apr 19, 2012
8.540
8.662
8.186
8.251
429,256
-0.31(-3.63%)
Apr 18, 2012
8.050
8.759
8.050
8.562
1,640,886
+0.69(+8.78%)
Apr 17, 2012
7.753
8.076
7.713
7.871
348,107
+0.21(+2.80%)
Apr 16, 2012
7.678
7.774
7.459
7.656
207,967
+0.04(+0.46%)
Apr 13, 2012
7.893
7.932
7.612
7.621
311,913
-0.33(-4.13%)
Apr 12, 2012
7.779
8.116
7.753
7.949
362,589
+0.19(+2.48%)
Apr 11, 2012
7.490
7.875
7.490
7.757
490,895
+0.35(+4.73%)
Apr 10, 2012
7.801
7.875
7.407
7.407
844,404
-0.40(-5.10%)
Apr 09, 2012
8.094
8.102
7.761
7.805
1,084,198
-0.53(-6.30%)
Apr 05, 2012
8.111
8.391
8.111
8.330
301,775
+0.15(+1.87%)
Apr 04, 2012
8.418
8.531
8.107
8.177
318,893
-0.40(-4.64%)
Apr 03, 2012
8.527
8.794
8.410
8.575
771,204
+0.05(+0.56%)
Apr 02, 2012
8.260
8.531
8.015
8.527
807,286
+0.25(+3.01%)
Mar 30, 2012
8.418
8.448
8.201
8.277
352,891
-0.04(-0.53%)
Mar 29, 2012
8.207
8.356
8.207
8.321
408,795
+0.02(+0.21%)
Mar 28, 2012
8.312
8.439
8.177
8.304
944,740
+0.00(+0.05%)
Mar 27, 2012
8.601
8.615
8.299
8.299
651,986
-0.31(-3.61%)
Mar 26, 2012
8.689
8.824
8.588
8.610
414,829
+0.04(+0.46%)
Mar 23, 2012
8.588
8.649
8.334
8.571
425,933
-0.01(-0.15%)
Mar 22, 2012
8.803
8.838
8.440
8.584
484,502
-0.34(-3.82%)
Mar 21, 2012
8.798
9.061
8.728
8.925
416,077
+0.14(+1.64%)
Mar 20, 2012
9.065
9.093
8.724
8.781
762,351
-0.34(-3.74%)
Mar 19, 2012
8.658
9.188
8.658
9.122
1,243,286
+0.43(+4.93%)
Mar 16, 2012
8.881
8.881
8.584
8.693
644,175
-0.14(-1.54%)
Mar 15, 2012
8.759
8.973
8.667
8.829
1,247,908
+0.10(+1.20%)
Mar 14, 2012
8.750
8.789
8.662
8.724
253,309
-0.02(-0.20%)
Mar 13, 2012
8.851
9.013
8.671
8.741
866,619
+0.04(+0.40%)
Mar 12, 2012
8.697
8.781
8.571
8.706
546,285
+0.03(+0.35%)
Mar 09, 2012
8.754
8.811
8.579
8.676
1,330,717
-0.10(-1.15%)
Mar 08, 2012
8.842
8.881
8.706
8.776
833,652
+0.03(+0.30%)
Mar 07, 2012
8.658
8.820
8.654
8.750
1,964,294
+0.12(+1.37%)
Mar 06, 2012
8.571
8.750
8.496
8.632
717,586
-0.11(-1.30%)
Mar 05, 2012
8.680
8.780
8.557
8.746
1,158,043
+0.12(+1.42%)
Mar 02, 2012
8.614
9.026
8.514
8.623
1,978,232
+0.10(+1.13%)
Mar 01, 2012
7.984
8.855
7.884
8.527
3,773,580
+0.96(+12.72%)
Feb 29, 2012
7.770
7.849
7.556
7.564
327,405
-0.18(-2.32%)
Feb 28, 2012
7.941
7.971
7.661
7.744
158,651
-0.19(-2.43%)
Feb 27, 2012
7.888
7.984
7.687
7.936
312,287
-0.07(-0.93%)
Feb 24, 2012
8.019
8.085
7.980
8.011
360,262
+0.01(+0.11%)
Feb 23, 2012
8.164
8.229
7.897
8.002
270,372
-0.15(-1.88%)
Feb 22, 2012
7.932
8.269
7.836
8.155
229,529
+0.17(+2.08%)
Feb 21, 2012
8.089
8.089
7.831
7.989
157,229
-0.08(-0.98%)
Feb 17, 2012
8.264
8.264
7.997
8.068
220,420
-0.13(-1.60%)
Feb 16, 2012
8.015
8.229
7.984
8.199
331,668
+0.21(+2.68%)
Feb 15, 2012
8.391
8.400
7.967
7.984
337,812
-0.22(-2.67%)
Feb 14, 2012
8.435
8.435
8.024
8.203
413,199
-0.33(-3.90%)
Feb 13, 2012
8.221
8.566
8.221
8.536
304,911
+0.48(+5.92%)
Feb 10, 2012
7.989
8.155
7.866
8.059
229,403
-0.05(-0.59%)
Feb 09, 2012
8.391
8.592
7.914
8.107
634,687
-0.25(-3.04%)
Feb 08, 2012
8.299
8.505
8.028
8.361
742,628
+0.49(+6.17%)
Feb 07, 2012
7.713
7.906
7.604
7.875
273,364
+0.23(+3.03%)
Feb 06, 2012
7.814
7.897
7.595
7.643
222,601
-0.23(-2.94%)
Feb 03, 2012
8.011
8.011
7.849
7.875
344,916
+0.09(+1.12%)
Feb 02, 2012
7.809
7.897
7.643
7.787
547,730
-0.02(-0.22%)
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
.