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 (%)
Dec 31, 2009 4.640 4.570 4.570 4.570 170,467 -0.06(-1.32%)
Dec 30, 2009 4.623 4.753 4.557 4.631 217,015 +0.00(+0.00%)
Dec 29, 2009 4.766 4.766 4.575 4.631 178,816 -0.13(-2.83%)
Dec 28, 2009 4.788 4.805 4.688 4.766 348,275 +0.01(+0.18%)
Dec 24, 2009 4.788 4.788 4.731 4.758 43,216 -0.02(-0.46%)
Dec 23, 2009 4.744 4.788 4.623 4.779 157,020 +0.08(+1.76%)
Dec 22, 2009 4.775 4.775 4.675 4.697 154,803 -0.08(-1.73%)
Dec 21, 2009 4.832 4.923 4.718 4.779 252,374 -0.01(-0.18%)
Dec 18, 2009 4.801 4.805 4.596 4.788 669,685 +0.06(+1.20%)
Dec 17, 2009 4.810 4.875 4.670 4.731 205,038 -0.10(-2.16%)
Dec 16, 2009 4.892 4.903 4.727 4.836 280,400 +0.00(+0.00%)
Dec 15, 2009 5.006 5.006 4.836 4.836 587,086 -0.17(-3.48%)
Dec 14, 2009 5.084 5.136 4.901 5.010 212,535 +0.10(+2.13%)
Dec 11, 2009 4.832 5.045 4.749 4.906 196,782 +0.11(+2.27%)
Dec 10, 2009 4.858 4.993 4.771 4.797 225,513 -0.03(-0.54%)
Dec 09, 2009 4.744 4.932 4.562 4.823 236,028 +0.10(+2.03%)
Dec 08, 2009 4.836 4.853 4.705 4.727 169,697 -0.13(-2.69%)
Dec 07, 2009 4.710 4.940 4.559 4.858 246,187 +0.13(+2.86%)
Dec 04, 2009 4.562 4.823 4.562 4.723 228,355 +0.27(+5.96%)
Dec 03, 2009 4.479 4.657 4.361 4.457 326,321 +0.01(+0.20%)
Dec 02, 2009 4.253 4.522 4.253 4.448 147,553 +0.20(+4.71%)
Dec 01, 2009 4.083 4.279 4.009 4.248 246,615 +0.22(+5.40%)
Nov 30, 2009 4.100 4.100 3.809 4.031 370,916 -0.09(-2.22%)
Nov 27, 2009 4.105 4.248 4.105 4.122 82,061 -0.15(-3.47%)
Nov 25, 2009 4.366 4.401 4.266 4.270 60,966 -0.05(-1.21%)
Nov 24, 2009 4.405 4.405 4.261 4.322 267,647 -0.08(-1.88%)
Nov 23, 2009 4.366 4.522 4.366 4.405 84,324 +0.12(+2.74%)
Nov 20, 2009 4.218 4.401 4.205 4.287 206,598 +0.03(+0.61%)
Nov 19, 2009 4.405 4.444 4.200 4.261 367,240 -0.20(-4.39%)
Nov 18, 2009 4.453 4.496 4.383 4.457 77,018 +0.00(+0.00%)
Nov 17, 2009 4.675 4.675 4.453 4.457 115,495 -0.26(-5.45%)
Nov 16, 2009 4.536 4.758 4.457 4.714 165,937 +0.23(+5.15%)
Nov 13, 2009 4.327 4.522 4.274 4.483 209,863 +0.16(+3.62%)
Nov 12, 2009 4.553 4.553 4.301 4.327 210,417 -0.27(-5.78%)
Nov 11, 2009 4.753 4.818 4.501 4.592 129,001 -0.10(-2.13%)
Nov 10, 2009 4.788 4.814 4.644 4.692 231,541 -0.12(-2.44%)
Nov 09, 2009 4.518 4.823 4.492 4.810 221,520 +0.31(+6.87%)
Nov 06, 2009 4.422 4.527 4.361 4.501 154,741 +0.00(+0.00%)
Nov 05, 2009 4.218 4.522 4.205 4.501 238,057 +0.30(+7.26%)
Nov 04, 2009 4.596 4.596 4.144 4.196 662,519 -0.54(-11.40%)
Nov 03, 2009 4.518 4.740 4.479 4.736 220,362 +0.16(+3.52%)
Nov 02, 2009 4.636 4.675 4.331 4.575 350,368 -0.04(-0.85%)
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%)
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.