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
)
48.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2009
3.071
3.137
2.879
2.888
1,242,271
-0.16(-5.17%)
May 28, 2009
3.111
3.246
2.874
3.045
337,917
-0.02(-0.71%)
May 27, 2009
3.325
3.395
3.014
3.067
438,082
-0.32(-9.31%)
May 26, 2009
3.027
3.382
3.027
3.382
279,522
+0.33(+10.75%)
May 22, 2009
3.102
3.211
3.049
3.054
166,717
-0.05(-1.55%)
May 21, 2009
3.189
3.277
3.006
3.102
296,653
-0.13(-3.93%)
May 20, 2009
3.303
3.504
3.207
3.229
1,243,217
-0.05(-1.60%)
May 19, 2009
3.281
3.312
3.128
3.281
222,009
-0.01(-0.27%)
May 18, 2009
3.316
3.329
3.062
3.290
320,783
+0.01(+0.27%)
May 15, 2009
3.255
3.391
3.203
3.281
249,517
+0.04(+1.35%)
May 14, 2009
3.181
3.334
3.084
3.237
276,107
+0.07(+2.21%)
May 13, 2009
3.251
3.277
3.084
3.167
267,133
-0.14(-4.11%)
May 12, 2009
3.500
3.522
3.207
3.303
527,709
-0.18(-5.03%)
May 11, 2009
3.364
3.544
3.308
3.478
650,191
+0.04(+1.02%)
May 08, 2009
3.093
3.452
3.027
3.443
1,188,102
+0.39(+12.91%)
May 07, 2009
3.106
3.128
2.975
3.049
442,516
-0.03(-0.99%)
May 06, 2009
3.220
3.321
2.896
3.080
769,887
-0.18(-5.50%)
May 05, 2009
3.321
3.430
3.224
3.259
323,771
-0.08(-2.36%)
May 04, 2009
3.290
3.413
3.246
3.338
349,115
+0.03(+0.79%)
May 01, 2009
3.303
3.391
3.255
3.312
292,347
+0.02(+0.53%)
Apr 30, 2009
3.351
3.535
3.286
3.294
363,778
-0.04(-1.18%)
Apr 29, 2009
3.216
3.338
3.141
3.334
538,100
+0.16(+5.10%)
Apr 28, 2009
3.084
3.294
3.084
3.172
433,186
+0.06(+1.83%)
Apr 27, 2009
3.102
3.242
3.001
3.115
340,674
-0.06(-1.79%)
Apr 24, 2009
3.237
3.308
3.146
3.172
1,021,023
-0.02(-0.55%)
Apr 23, 2009
3.181
3.255
3.071
3.189
391,944
+0.00(+0.00%)
Apr 22, 2009
3.036
3.277
3.010
3.189
523,830
+0.08(+2.68%)
Apr 21, 2009
3.045
3.176
2.944
3.106
392,559
+0.05(+1.72%)
Apr 20, 2009
3.058
3.124
2.909
3.054
343,131
-0.11(-3.46%)
Apr 17, 2009
3.137
3.185
3.041
3.163
282,098
+0.04(+1.40%)
Apr 16, 2009
3.049
3.172
2.993
3.119
299,798
+0.10(+3.18%)
Apr 15, 2009
2.866
3.032
2.844
3.023
146,377
+0.14(+4.86%)
Apr 14, 2009
2.918
2.988
2.813
2.883
321,060
-0.09(-2.95%)
Apr 13, 2009
2.879
2.973
2.817
2.971
210,447
+0.04(+1.49%)
Apr 09, 2009
2.774
3.028
2.678
2.927
341,972
+0.23(+8.60%)
Apr 08, 2009
2.739
2.787
2.656
2.695
323,305
-0.01(-0.32%)
Apr 07, 2009
3.027
3.062
2.699
2.704
274,468
-0.37(-12.09%)
Apr 06, 2009
3.023
3.084
2.958
3.076
181,481
-0.01(-0.28%)
Apr 03, 2009
3.098
3.111
3.010
3.084
447,718
-0.01(-0.42%)
Apr 02, 2009
2.914
3.098
2.914
3.098
334,934
+0.26(+9.09%)
Apr 01, 2009
2.809
2.861
2.756
2.839
333,636
-0.03(-0.92%)
Mar 31, 2009
2.844
2.962
2.844
2.866
490,150
+0.03(+1.24%)
Mar 30, 2009
2.909
2.909
2.691
2.831
305,611
-0.27(-8.62%)
Mar 26, 2009
2.966
3.189
2.940
3.098
494,566
+0.19(+6.63%)
Mar 25, 2009
2.831
3.027
2.752
2.905
462,418
+0.10(+3.43%)
Mar 24, 2009
2.883
2.883
2.712
2.809
340,063
-0.14(-4.61%)
Mar 23, 2009
2.712
2.944
2.529
2.944
240,740
+0.41(+16.23%)
Mar 20, 2009
2.704
2.704
2.524
2.533
533,286
-0.14(-5.08%)
Mar 19, 2009
2.673
2.678
2.551
2.669
242,351
+0.03(+1.16%)
Mar 18, 2009
2.559
2.769
2.516
2.638
226,635
+0.07(+2.73%)
Mar 17, 2009
2.415
2.599
2.354
2.568
216,111
+0.09(+3.71%)
Mar 16, 2009
2.441
2.520
2.323
2.476
290,091
+0.05(+1.98%)
Mar 13, 2009
2.643
2.643
2.297
2.428
257,846
-0.21(-7.81%)
Mar 12, 2009
2.371
2.647
2.275
2.634
279,302
+0.25(+10.66%)
Mar 11, 2009
2.467
2.664
2.292
2.380
320,436
-0.00(-0.18%)
Mar 10, 2009
2.148
2.384
2.148
2.384
233,668
+0.30(+14.26%)
Mar 09, 2009
2.131
2.166
2.069
2.087
341,428
-0.08(-3.64%)
Mar 06, 2009
2.240
2.397
2.131
2.166
381,090
-0.03(-1.59%)
Mar 05, 2009
2.332
2.332
2.109
2.201
478,598
-0.19(-8.04%)
Mar 04, 2009
2.625
2.686
2.131
2.393
808,013
+0.11(+4.99%)
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
.