Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

46.07 -1.30 (-2.74%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 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 (%)
May 30, 2008 5.989 6.141 5.837 6.111 680,572 +0.13(+2.11%)
May 29, 2008 5.837 6.046 5.754 5.985 526,401 +0.12(+2.08%)
May 28, 2008 5.819 5.889 5.593 5.863 337,846 +0.15(+2.59%)
May 27, 2008 5.619 5.719 5.524 5.715 368,998 +0.11(+2.02%)
May 26, 2008 5.650 5.650 5.472 5.602 580,204 +0.00(+0.00%)
May 23, 2008 5.650 5.650 5.472 5.602 580,204 -0.07(-1.15%)
May 22, 2008 5.563 5.667 5.506 5.667 422,564 +0.10(+1.88%)
May 21, 2008 5.689 5.776 5.532 5.563 368,016 -0.10(-1.84%)
May 20, 2008 5.850 5.928 5.567 5.667 767,791 -0.19(-3.27%)
May 19, 2008 5.872 6.007 5.741 5.859 398,921 -0.00(-0.07%)
May 16, 2008 5.889 5.898 5.650 5.863 751,221 +0.01(+0.22%)
May 15, 2008 5.650 5.850 5.528 5.850 807,525 +0.20(+3.46%)
May 14, 2008 5.667 5.698 5.624 5.654 515,535 +0.00(+0.00%)
May 13, 2008 5.837 5.837 5.632 5.654 413,983 -0.19(-3.20%)
May 12, 2008 5.846 5.906 5.785 5.841 456,527 +0.02(+0.30%)
May 09, 2008 6.067 6.067 5.632 5.824 486,609 -0.26(-4.29%)
May 08, 2008 6.428 6.437 6.054 6.085 556,242 -0.03(-0.57%)
May 07, 2008 6.385 6.385 6.015 6.120 359,702 -0.26(-4.09%)
May 06, 2008 6.154 6.446 6.085 6.381 451,536 +0.17(+2.66%)
May 05, 2008 6.072 6.215 6.067 6.215 457,523 +0.17(+2.73%)
May 02, 2008 5.933 6.063 5.902 6.050 619,122 +0.16(+2.73%)
May 01, 2008 5.685 5.915 5.646 5.889 504,053 +0.19(+3.28%)
Apr 30, 2008 5.872 5.980 5.589 5.702 608,523 -0.17(-2.96%)
Apr 29, 2008 5.754 5.880 5.667 5.876 361,323 +0.10(+1.81%)
Apr 28, 2008 5.772 5.872 5.728 5.772 230,369 -0.02(-0.30%)
Apr 25, 2008 5.785 5.811 5.641 5.789 230,133 +0.04(+0.68%)
Apr 24, 2008 5.667 5.846 5.502 5.750 191,309 +0.09(+1.61%)
Apr 23, 2008 5.589 5.663 5.476 5.659 239,745 +0.10(+1.72%)
Apr 22, 2008 5.711 5.741 5.458 5.563 498,503 -0.19(-3.25%)
Apr 21, 2008 5.754 5.793 5.589 5.750 261,164 -0.03(-0.53%)
Apr 18, 2008 5.837 5.863 5.537 5.780 213,884 +0.04(+0.68%)
Apr 17, 2008 5.772 5.863 5.632 5.741 363,047 -0.04(-0.75%)
Apr 16, 2008 5.702 5.846 5.650 5.785 339,336 +0.15(+2.62%)
Apr 15, 2008 5.680 5.715 5.590 5.637 266,179 -0.02(-0.31%)
Apr 14, 2008 5.685 5.728 5.545 5.654 268,324 -0.04(-0.76%)
Apr 11, 2008 5.706 5.719 5.615 5.698 225,336 -0.09(-1.50%)
Apr 10, 2008 5.667 5.854 5.606 5.785 220,520 +0.10(+1.84%)
Apr 09, 2008 5.798 5.798 5.628 5.680 289,219 -0.10(-1.73%)
Apr 08, 2008 5.724 5.824 5.685 5.780 150,811 -0.01(-0.23%)
Apr 07, 2008 5.715 5.819 5.641 5.793 243,240 +0.16(+2.78%)
Apr 04, 2008 5.728 5.763 5.515 5.637 233,048 -0.07(-1.29%)
Apr 03, 2008 5.585 5.750 5.545 5.711 255,568 +0.07(+1.16%)
Apr 02, 2008 5.593 5.667 5.424 5.646 1,690,808 +0.03(+0.62%)
Apr 01, 2008 5.528 5.646 5.424 5.611 446,636 +0.14(+2.63%)
Mar 31, 2008 5.097 5.511 5.097 5.467 687,467 +0.40(+7.99%)
Mar 28, 2008 5.184 5.432 5.050 5.063 683,667 -0.35(-6.51%)
Mar 27, 2008 5.650 5.659 5.358 5.415 445,486 -0.25(-4.45%)
Mar 26, 2008 5.963 5.963 5.519 5.667 1,012,641 -0.31(-5.24%)
Mar 25, 2008 5.941 6.028 5.833 5.980 400,133 +0.05(+0.88%)
Mar 24, 2008 6.015 6.133 5.872 5.928 729,641 -0.01(-0.22%)
Mar 21, 2008 5.937 6.128 5.806 5.941 812,344 +0.00(+0.00%)
Mar 20, 2008 5.937 6.128 5.806 5.941 812,344 +0.14(+2.48%)
Mar 19, 2008 5.880 5.941 5.750 5.798 354,072 -0.03(-0.45%)
Mar 18, 2008 5.733 5.872 5.550 5.824 458,031 +0.27(+4.94%)
Mar 17, 2008 5.545 5.724 5.537 5.550 416,489 -0.24(-4.20%)
Mar 14, 2008 5.806 5.828 5.489 5.793 634,209 +0.05(+0.83%)
Mar 13, 2008 5.480 5.815 5.445 5.746 607,313 +0.19(+3.36%)
Mar 12, 2008 5.872 5.872 5.524 5.559 467,556 -0.26(-4.48%)
Mar 11, 2008 5.819 5.967 5.593 5.819 721,246 +0.00(+0.00%)
Mar 10, 2008 5.880 5.976 5.798 5.819 1,081,034 -0.22(-3.60%)
Mar 07, 2008 5.898 6.281 5.763 6.037 3,392,894 -0.45(-6.97%)
Mar 06, 2008 6.624 6.672 6.394 6.489 478,406 -0.21(-3.12%)
Mar 05, 2008 6.607 6.755 6.589 6.698 369,345 +0.11(+1.65%)
Mar 04, 2008 6.524 6.646 6.437 6.589 269,717 -0.02(-0.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.