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
)
47.57
-0.87 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2008
5.906
6.016
5.622
5.736
604,962
-0.18(-2.96%)
Apr 29, 2008
5.788
5.915
5.701
5.911
359,209
+0.11(+1.81%)
Apr 28, 2008
5.806
5.906
5.762
5.806
229,021
-0.02(-0.30%)
Apr 25, 2008
5.819
5.845
5.674
5.823
228,786
+0.04(+0.68%)
Apr 24, 2008
5.701
5.880
5.534
5.784
190,189
+0.09(+1.61%)
Apr 23, 2008
5.622
5.696
5.508
5.692
238,342
+0.10(+1.72%)
Apr 22, 2008
5.744
5.775
5.491
5.596
495,586
-0.19(-3.25%)
Apr 21, 2008
5.788
5.827
5.622
5.784
259,636
-0.03(-0.53%)
Apr 18, 2008
5.871
5.897
5.569
5.814
212,633
+0.04(+0.68%)
Apr 17, 2008
5.806
5.897
5.666
5.775
360,923
-0.04(-0.75%)
Apr 16, 2008
5.736
5.880
5.683
5.819
337,350
+0.15(+2.62%)
Apr 15, 2008
5.714
5.749
5.623
5.670
264,621
-0.02(-0.31%)
Apr 14, 2008
5.718
5.762
5.578
5.688
266,754
-0.04(-0.76%)
Apr 11, 2008
5.740
5.753
5.648
5.731
224,018
-0.09(-1.50%)
Apr 10, 2008
5.701
5.889
5.639
5.819
219,229
+0.10(+1.84%)
Apr 09, 2008
5.832
5.832
5.661
5.714
287,526
-0.10(-1.73%)
Apr 08, 2008
5.758
5.858
5.718
5.814
149,929
-0.01(-0.23%)
Apr 07, 2008
5.749
5.854
5.674
5.827
241,817
+0.16(+2.78%)
Apr 04, 2008
5.762
5.797
5.548
5.670
231,684
-0.07(-1.29%)
Apr 03, 2008
5.617
5.784
5.578
5.744
254,073
+0.07(+1.16%)
Apr 02, 2008
5.626
5.701
5.456
5.679
1,680,913
+0.04(+0.62%)
Apr 01, 2008
5.561
5.679
5.456
5.644
444,022
+0.14(+2.63%)
Mar 31, 2008
5.128
5.543
5.128
5.499
683,444
+0.41(+7.99%)
Mar 28, 2008
5.215
5.464
5.079
5.093
679,666
-0.35(-6.51%)
Mar 27, 2008
5.683
5.692
5.390
5.447
442,879
-0.25(-4.45%)
Mar 26, 2008
5.998
5.998
5.552
5.701
1,006,715
-0.31(-5.24%)
Mar 25, 2008
5.976
6.064
5.867
6.016
397,791
+0.05(+0.88%)
Mar 24, 2008
6.051
6.169
5.906
5.963
725,371
-0.01(-0.22%)
Mar 21, 2008
5.972
6.164
5.841
5.976
807,590
+0.00(+0.00%)
Mar 20, 2008
5.972
6.164
5.841
5.976
807,590
+0.14(+2.48%)
Mar 19, 2008
5.915
5.976
5.784
5.832
351,999
-0.03(-0.45%)
Mar 18, 2008
5.766
5.906
5.582
5.858
455,350
+0.28(+4.94%)
Mar 17, 2008
5.578
5.758
5.569
5.582
414,052
-0.25(-4.20%)
Mar 14, 2008
5.841
5.862
5.521
5.827
630,498
+0.05(+0.83%)
Mar 13, 2008
5.513
5.849
5.478
5.779
603,759
+0.19(+3.36%)
Mar 12, 2008
5.906
5.906
5.556
5.591
464,820
-0.26(-4.48%)
Mar 11, 2008
5.854
6.003
5.626
5.854
717,026
+0.00(+0.00%)
Mar 10, 2008
5.915
6.011
5.832
5.854
1,074,708
-0.22(-3.60%)
Mar 07, 2008
5.933
6.317
5.797
6.072
3,373,038
-0.46(-6.97%)
Mar 06, 2008
6.663
6.711
6.431
6.527
475,606
-0.21(-3.12%)
Mar 05, 2008
6.646
6.794
6.628
6.737
367,183
+0.11(+1.65%)
Mar 04, 2008
6.562
6.685
6.475
6.628
268,139
-0.02(-0.33%)
Mar 03, 2008
6.816
6.816
6.576
6.650
476,475
-0.17(-2.56%)
Feb 29, 2008
6.786
6.904
6.663
6.825
528,914
-0.09(-1.33%)
Feb 28, 2008
7.122
7.127
6.882
6.917
263,206
-0.27(-3.77%)
Feb 27, 2008
7.354
7.354
7.105
7.188
582,776
-0.26(-3.47%)
Feb 26, 2008
7.039
7.516
7.039
7.446
980,740
+0.35(+4.87%)
Feb 25, 2008
6.969
7.131
6.816
7.101
409,300
+0.15(+2.14%)
Feb 22, 2008
7.044
7.079
6.711
6.952
709,245
-0.09(-1.30%)
Feb 21, 2008
7.179
7.376
7.000
7.044
422,125
-0.07(-0.98%)
Feb 20, 2008
6.624
7.166
6.624
7.114
449,206
+0.40(+5.93%)
Feb 19, 2008
6.847
7.039
6.593
6.716
258,587
+0.00(+0.07%)
Feb 18, 2008
6.628
6.711
6.549
6.711
323,970
+0.00(+0.00%)
Feb 15, 2008
6.628
6.711
6.549
6.711
323,970
+0.04(+0.52%)
Feb 14, 2008
7.136
7.157
6.650
6.676
522,091
-0.43(-6.03%)
Feb 13, 2008
7.131
7.241
6.947
7.105
273,314
+0.06(+0.81%)
Feb 12, 2008
6.733
7.232
6.729
7.048
775,665
+0.39(+5.85%)
Feb 11, 2008
6.742
7.010
6.580
6.659
368,761
-0.10(-1.55%)
Feb 08, 2008
7.153
7.201
6.694
6.764
502,902
-0.45(-6.25%)
Feb 07, 2008
6.912
7.241
6.912
7.214
486,214
+0.24(+3.45%)
Feb 06, 2008
7.232
7.293
6.974
6.974
297,759
-0.18(-2.57%)
Feb 05, 2008
6.943
7.254
6.943
7.157
450,744
+0.06(+0.80%)
Feb 04, 2008
7.359
7.359
7.057
7.101
261,332
-0.29(-3.96%)
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
.