Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.675 4.740 4.514 4.614 291,352 -0.10(-2.21%)
Oct 29, 2009 4.962 4.962 4.666 4.718 147,204 -0.20(-4.07%)
Oct 28, 2009 5.084 5.154 4.884 4.919 204,296 -0.19(-3.75%)
Oct 27, 2009 5.010 5.168 5.010 5.110 173,389 +0.13(+2.71%)
Oct 26, 2009 5.058 5.202 4.932 4.975 124,464 -0.09(-1.80%)
Oct 23, 2009 5.145 5.319 5.054 5.067 149,522 -0.09(-1.69%)
Oct 22, 2009 5.071 5.180 4.945 5.154 100,261 +0.06(+1.11%)
Oct 21, 2009 5.284 5.441 5.075 5.097 239,941 -0.19(-3.54%)
Oct 20, 2009 5.254 5.402 5.232 5.284 118,555 -0.10(-1.78%)
Oct 19, 2009 5.406 5.454 5.217 5.380 277,896 +0.01(+0.24%)
Oct 16, 2009 5.376 5.376 5.128 5.367 280,568 -0.07(-1.36%)
Oct 15, 2009 5.223 5.441 5.080 5.441 486,905 +0.20(+3.73%)
Oct 14, 2009 5.132 5.245 5.071 5.245 257,401 +0.20(+3.97%)
Oct 13, 2009 4.988 5.093 4.949 5.045 417,418 +0.07(+1.49%)
Oct 12, 2009 5.027 5.027 4.884 4.971 152,058 +0.01(+0.18%)
Oct 09, 2009 4.932 4.966 4.814 4.962 216,404 +0.01(+0.26%)
Oct 08, 2009 4.718 5.027 4.714 4.949 322,684 +0.28(+6.06%)
Oct 07, 2009 4.631 4.805 4.631 4.666 122,233 +0.00(+0.00%)
Oct 06, 2009 4.697 4.718 4.540 4.666 234,321 +0.02(+0.37%)
Oct 05, 2009 4.583 4.662 4.492 4.649 192,139 +0.10(+2.30%)
Oct 02, 2009 4.596 4.753 4.527 4.544 181,984 -0.09(-1.97%)
Oct 01, 2009 4.875 5.276 4.601 4.636 271,174 -0.30(-6.00%)
Sep 30, 2009 4.932 4.962 4.679 4.932 350,634 -0.01(-0.26%)
Sep 29, 2009 5.054 5.058 4.884 4.945 126,525 -0.11(-2.24%)
Sep 28, 2009 4.953 5.184 4.953 5.058 165,849 +0.15(+3.11%)
Sep 25, 2009 4.853 4.932 4.836 4.906 427,393 +0.07(+1.35%)
Sep 24, 2009 4.997 4.997 4.814 4.840 516,746 -0.15(-2.97%)
Sep 23, 2009 5.006 5.149 4.927 4.988 336,416 -0.02(-0.43%)
Sep 22, 2009 4.936 5.032 4.805 5.010 218,678 +0.13(+2.68%)
Sep 21, 2009 4.897 4.945 4.797 4.879 174,504 -0.08(-1.58%)
Sep 18, 2009 4.892 4.997 4.840 4.958 402,583 +0.13(+2.61%)
Sep 17, 2009 4.818 4.858 4.753 4.832 93,437 +0.01(+0.27%)
Sep 16, 2009 4.588 4.818 4.540 4.818 300,114 +0.24(+5.23%)
Sep 15, 2009 4.340 4.618 4.340 4.579 698,485 +0.22(+4.99%)
Sep 14, 2009 4.348 4.435 4.327 4.361 247,541 -0.01(-0.30%)
Sep 11, 2009 4.462 4.531 4.348 4.375 94,065 -0.09(-2.05%)
Sep 10, 2009 4.427 4.540 4.368 4.466 149,937 +0.01(+0.20%)
Sep 09, 2009 4.531 4.575 4.431 4.457 755,295 -0.07(-1.44%)
Sep 08, 2009 4.522 4.566 4.435 4.522 263,923 +0.03(+0.68%)
Sep 04, 2009 4.353 4.549 4.309 4.492 203,729 +0.13(+2.99%)
Sep 03, 2009 4.388 4.422 4.344 4.361 166,741 +0.01(+0.20%)
Sep 02, 2009 4.353 4.453 4.322 4.353 296,831 +0.00(+0.10%)
Sep 01, 2009 4.353 4.453 4.344 4.348 632,972 -0.01(-0.30%)
Aug 31, 2009 4.492 4.540 4.348 4.361 370,422 -0.17(-3.65%)
Aug 28, 2009 4.536 4.583 4.414 4.527 343,568 -0.00(-0.10%)
Aug 27, 2009 4.492 4.549 4.344 4.531 378,010 +0.00(+0.10%)
Aug 26, 2009 4.488 4.575 4.366 4.527 359,282 +0.05(+1.07%)
Aug 25, 2009 4.453 4.592 4.292 4.479 561,745 +0.04(+0.88%)
Aug 24, 2009 4.614 4.657 4.427 4.440 672,451 -0.17(-3.77%)
Aug 21, 2009 4.549 4.649 4.370 4.614 440,318 +0.14(+3.11%)
Aug 20, 2009 4.405 4.479 4.340 4.475 321,788 +0.07(+1.58%)
Aug 19, 2009 4.353 4.466 4.331 4.405 239,086 +0.05(+1.20%)
Aug 18, 2009 4.388 4.435 4.344 4.353 271,555 -0.02(-0.40%)
Aug 17, 2009 4.353 4.401 4.344 4.370 244,662 -0.01(-0.30%)
Aug 14, 2009 4.466 4.579 4.335 4.383 225,701 -0.11(-2.52%)
Aug 13, 2009 4.601 4.605 4.453 4.496 207,821 -0.06(-1.34%)
Aug 12, 2009 4.383 4.644 4.362 4.557 259,652 +0.19(+4.39%)
Aug 11, 2009 4.444 4.531 4.331 4.366 425,309 -0.12(-2.72%)
Aug 10, 2009 4.553 4.627 4.427 4.488 169,661 -0.09(-2.00%)
Aug 07, 2009 4.453 4.744 4.405 4.579 290,075 +0.23(+5.20%)
Aug 06, 2009 4.462 4.509 4.336 4.353 361,336 -0.01(-0.20%)
Aug 05, 2009 4.427 4.427 4.296 4.361 575,098 -0.42(-8.74%)
Aug 04, 2009 4.636 4.840 4.636 4.779 144,539 +0.09(+1.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.