Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

44.65 -0.38 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2008 5.876 5.985 5.593 5.706 608,057 -0.17(-2.96%)
Apr 29, 2008 5.759 5.885 5.672 5.881 361,046 +0.10(+1.81%)
Apr 28, 2008 5.776 5.876 5.733 5.776 230,193 -0.02(-0.30%)
Apr 25, 2008 5.789 5.815 5.645 5.793 229,956 +0.04(+0.68%)
Apr 24, 2008 5.672 5.850 5.506 5.754 191,162 +0.09(+1.61%)
Apr 23, 2008 5.593 5.667 5.480 5.663 239,562 +0.10(+1.72%)
Apr 22, 2008 5.715 5.746 5.463 5.567 498,121 -0.19(-3.25%)
Apr 21, 2008 5.759 5.798 5.593 5.754 260,964 -0.03(-0.53%)
Apr 18, 2008 5.841 5.867 5.541 5.785 213,720 +0.04(+0.68%)
Apr 17, 2008 5.776 5.867 5.637 5.746 362,769 -0.04(-0.75%)
Apr 16, 2008 5.706 5.850 5.654 5.789 339,076 +0.15(+2.62%)
Apr 15, 2008 5.685 5.719 5.594 5.641 265,975 -0.02(-0.31%)
Apr 14, 2008 5.689 5.733 5.550 5.659 268,118 -0.04(-0.76%)
Apr 11, 2008 5.711 5.724 5.619 5.702 225,164 -0.09(-1.50%)
Apr 10, 2008 5.672 5.859 5.611 5.789 220,351 +0.10(+1.84%)
Apr 09, 2008 5.802 5.802 5.632 5.685 288,997 -0.10(-1.73%)
Apr 08, 2008 5.728 5.828 5.689 5.785 150,696 -0.01(-0.23%)
Apr 07, 2008 5.719 5.824 5.645 5.798 243,054 +0.16(+2.78%)
Apr 04, 2008 5.733 5.767 5.519 5.641 232,869 -0.07(-1.29%)
Apr 03, 2008 5.589 5.754 5.550 5.715 255,372 +0.07(+1.16%)
Apr 02, 2008 5.598 5.672 5.428 5.650 1,689,513 +0.03(+0.62%)
Apr 01, 2008 5.532 5.650 5.428 5.615 446,294 +0.14(+2.63%)
Mar 31, 2008 5.101 5.515 5.101 5.471 686,940 +0.40(+7.99%)
Mar 28, 2008 5.188 5.437 5.054 5.067 683,143 -0.35(-6.51%)
Mar 27, 2008 5.654 5.663 5.363 5.419 445,145 -0.25(-4.45%)
Mar 26, 2008 5.968 5.968 5.524 5.672 1,011,865 -0.31(-5.24%)
Mar 25, 2008 5.946 6.033 5.837 5.985 399,826 +0.05(+0.88%)
Mar 24, 2008 6.020 6.137 5.876 5.933 729,082 -0.01(-0.22%)
Mar 21, 2008 5.941 6.133 5.811 5.946 811,722 +0.00(+0.00%)
Mar 20, 2008 5.941 6.133 5.811 5.946 811,722 +0.14(+2.48%)
Mar 19, 2008 5.885 5.946 5.754 5.802 353,800 -0.03(-0.45%)
Mar 18, 2008 5.737 5.876 5.554 5.828 457,680 +0.27(+4.94%)
Mar 17, 2008 5.550 5.728 5.541 5.554 416,170 -0.24(-4.20%)
Mar 14, 2008 5.811 5.833 5.493 5.798 633,723 +0.05(+0.83%)
Mar 13, 2008 5.484 5.820 5.450 5.750 606,848 +0.19(+3.36%)
Mar 12, 2008 5.876 5.876 5.528 5.563 467,198 -0.26(-4.48%)
Mar 11, 2008 5.824 5.972 5.598 5.824 720,694 +0.00(+0.00%)
Mar 10, 2008 5.885 5.981 5.802 5.824 1,080,206 -0.22(-3.60%)
Mar 07, 2008 5.902 6.285 5.767 6.042 3,390,295 -0.45(-6.97%)
Mar 06, 2008 6.629 6.677 6.399 6.494 478,039 -0.21(-3.12%)
Mar 05, 2008 6.612 6.760 6.594 6.703 369,062 +0.11(+1.65%)
Mar 04, 2008 6.529 6.651 6.442 6.594 269,511 -0.02(-0.33%)
Mar 03, 2008 6.782 6.782 6.542 6.616 478,912 -0.17(-2.56%)
Feb 29, 2008 6.751 6.869 6.629 6.790 531,620 -0.09(-1.33%)
Feb 28, 2008 7.086 7.091 6.847 6.882 264,553 -0.27(-3.77%)
Feb 27, 2008 7.317 7.317 7.069 7.152 585,758 -0.26(-3.47%)
Feb 26, 2008 7.004 7.478 7.004 7.408 985,757 +0.34(+4.87%)
Feb 25, 2008 6.934 7.095 6.782 7.064 411,394 +0.15(+2.14%)
Feb 22, 2008 7.008 7.043 6.677 6.916 712,873 -0.09(-1.30%)
Feb 21, 2008 7.143 7.339 6.964 7.008 424,285 -0.07(-0.98%)
Feb 20, 2008 6.590 7.130 6.590 7.078 451,504 +0.40(+5.93%)
Feb 19, 2008 6.812 7.004 6.560 6.681 259,910 +0.00(+0.07%)
Feb 18, 2008 6.594 6.677 6.516 6.677 325,627 +0.00(+0.00%)
Feb 15, 2008 6.594 6.677 6.516 6.677 325,627 +0.03(+0.52%)
Feb 14, 2008 7.099 7.121 6.616 6.642 524,762 -0.43(-6.03%)
Feb 13, 2008 7.095 7.204 6.912 7.069 274,712 +0.06(+0.81%)
Feb 12, 2008 6.699 7.195 6.694 7.012 779,634 +0.39(+5.85%)
Feb 11, 2008 6.708 6.974 6.547 6.625 370,647 -0.10(-1.55%)
Feb 08, 2008 7.117 7.165 6.660 6.729 505,475 -0.45(-6.25%)
Feb 07, 2008 6.877 7.204 6.877 7.178 488,702 +0.24(+3.45%)
Feb 06, 2008 7.195 7.256 6.938 6.938 299,283 -0.18(-2.57%)
Feb 05, 2008 6.908 7.217 6.908 7.121 453,050 +0.06(+0.80%)
Feb 04, 2008 7.321 7.321 7.021 7.064 262,669 -0.29(-3.96%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.