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
)
47.92
-0.55 (-1.13%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 28, 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 (%)
May 31, 2012
7.163
7.163
6.725
6.948
600,663
-0.21(-2.88%)
May 30, 2012
7.347
7.404
7.097
7.154
448,008
-0.30(-4.05%)
May 29, 2012
7.145
7.531
7.145
7.456
501,035
+0.43(+6.17%)
May 25, 2012
7.102
7.102
6.948
7.023
271,380
-0.06(-0.87%)
May 24, 2012
7.163
7.163
6.892
7.084
282,471
-0.07(-0.92%)
May 23, 2012
6.957
7.163
6.773
7.150
667,238
+0.07(+0.93%)
May 22, 2012
6.931
7.167
6.931
7.084
701,786
+0.17(+2.41%)
May 21, 2012
6.603
6.922
6.568
6.918
507,825
+0.33(+4.98%)
May 18, 2012
6.449
6.681
6.436
6.589
500,043
+0.12(+1.83%)
May 17, 2012
6.870
6.870
6.314
6.471
1,247,856
-0.40(-5.86%)
May 16, 2012
7.005
7.106
6.852
6.874
622,471
-0.08(-1.20%)
May 15, 2012
7.272
7.417
6.940
6.957
489,071
-0.35(-4.79%)
May 14, 2012
7.027
7.426
7.027
7.307
628,244
+0.14(+2.02%)
May 11, 2012
7.364
7.364
7.064
7.163
630,798
-0.33(-4.38%)
May 10, 2012
7.290
7.575
7.216
7.491
601,826
+0.31(+4.27%)
May 09, 2012
7.159
7.268
7.010
7.185
502,193
-0.12(-1.68%)
May 08, 2012
7.487
7.505
7.154
7.307
683,212
-0.28(-3.69%)
May 07, 2012
7.159
7.610
7.089
7.588
1,462,644
+0.35(+4.90%)
May 04, 2012
7.758
7.785
7.084
7.233
1,011,470
-0.58(-7.40%)
May 03, 2012
8.555
8.669
7.596
7.811
1,477,954
-0.56(-6.65%)
May 02, 2012
8.266
8.376
8.061
8.367
606,791
+0.09(+1.11%)
May 01, 2012
8.472
8.621
8.266
8.275
457,032
-0.18(-2.07%)
Apr 30, 2012
8.704
8.706
8.415
8.450
418,940
-0.26(-2.97%)
Apr 27, 2012
8.551
8.757
8.428
8.709
1,297,767
+0.23(+2.68%)
Apr 26, 2012
8.669
8.704
8.455
8.481
435,859
-0.24(-2.76%)
Apr 25, 2012
8.380
8.730
8.319
8.722
551,254
+0.53(+6.47%)
Apr 24, 2012
8.166
8.362
8.166
8.192
510,200
+0.07(+0.92%)
Apr 23, 2012
8.201
8.201
7.969
8.117
536,251
-0.32(-3.84%)
Apr 20, 2012
8.385
8.507
8.223
8.441
667,777
+0.18(+2.23%)
Apr 19, 2012
8.547
8.669
8.192
8.258
428,928
-0.31(-3.63%)
Apr 18, 2012
8.056
8.765
8.056
8.568
1,639,628
+0.69(+8.78%)
Apr 17, 2012
7.758
8.082
7.719
7.877
347,840
+0.21(+2.80%)
Apr 16, 2012
7.684
7.780
7.465
7.662
207,808
+0.04(+0.46%)
Apr 13, 2012
7.899
7.938
7.618
7.627
311,674
-0.33(-4.13%)
Apr 12, 2012
7.785
8.122
7.758
7.955
362,311
+0.19(+2.48%)
Apr 11, 2012
7.496
7.881
7.496
7.763
490,519
+0.35(+4.73%)
Apr 10, 2012
7.807
7.881
7.413
7.413
843,757
-0.40(-5.10%)
Apr 09, 2012
8.100
8.109
7.767
7.811
1,083,367
-0.53(-6.30%)
Apr 05, 2012
8.117
8.398
8.117
8.336
301,544
+0.15(+1.87%)
Apr 04, 2012
8.424
8.538
8.113
8.183
318,649
-0.40(-4.64%)
Apr 03, 2012
8.533
8.800
8.416
8.582
770,613
+0.05(+0.56%)
Apr 02, 2012
8.266
8.538
8.021
8.533
806,667
+0.25(+3.01%)
Mar 30, 2012
8.424
8.455
8.207
8.284
352,620
-0.04(-0.53%)
Mar 29, 2012
8.214
8.363
8.214
8.328
408,482
+0.02(+0.21%)
Mar 28, 2012
8.319
8.446
8.183
8.310
944,016
+0.00(+0.05%)
Mar 27, 2012
8.608
8.622
8.306
8.306
651,486
-0.31(-3.61%)
Mar 26, 2012
8.695
8.831
8.595
8.617
414,511
+0.04(+0.46%)
Mar 23, 2012
8.595
8.656
8.341
8.577
425,607
-0.01(-0.15%)
Mar 22, 2012
8.809
8.844
8.446
8.590
484,131
-0.34(-3.82%)
Mar 21, 2012
8.805
9.068
8.735
8.932
415,758
+0.14(+1.64%)
Mar 20, 2012
9.072
9.100
8.730
8.787
761,767
-0.34(-3.74%)
Mar 19, 2012
8.665
9.195
8.665
9.129
1,242,333
+0.43(+4.93%)
Mar 16, 2012
8.888
8.888
8.590
8.700
643,682
-0.14(-1.54%)
Mar 15, 2012
8.765
8.980
8.674
8.836
1,246,951
+0.11(+1.20%)
Mar 14, 2012
8.757
8.796
8.669
8.730
253,115
-0.02(-0.20%)
Mar 13, 2012
8.857
9.020
8.678
8.748
865,955
+0.04(+0.40%)
Mar 12, 2012
8.704
8.787
8.577
8.713
545,866
+0.03(+0.35%)
Mar 09, 2012
8.761
8.818
8.586
8.682
1,329,697
-0.10(-1.15%)
Mar 08, 2012
8.849
8.888
8.713
8.783
833,013
+0.03(+0.30%)
Mar 07, 2012
8.665
8.827
8.660
8.757
1,962,789
+0.12(+1.37%)
Mar 06, 2012
8.577
8.757
8.503
8.639
717,036
-0.11(-1.30%)
Mar 05, 2012
8.687
8.786
8.564
8.752
1,157,155
+0.12(+1.42%)
Mar 02, 2012
8.621
9.033
8.520
8.630
1,976,716
+0.10(+1.13%)
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
.