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 )

48.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2012 7.157 7.157 6.720 6.943 601,124 -0.21(-2.88%)
May 30, 2012 7.341 7.398 7.092 7.149 448,351 -0.30(-4.05%)
May 29, 2012 7.140 7.525 7.140 7.451 501,419 +0.43(+6.17%)
May 25, 2012 7.096 7.096 6.943 7.018 271,588 -0.06(-0.87%)
May 24, 2012 7.157 7.157 6.886 7.079 282,687 -0.07(-0.92%)
May 23, 2012 6.952 7.157 6.768 7.144 667,750 +0.07(+0.93%)
May 22, 2012 6.926 7.162 6.926 7.079 702,324 +0.17(+2.41%)
May 21, 2012 6.598 6.917 6.562 6.912 508,214 +0.33(+4.98%)
May 18, 2012 6.444 6.676 6.431 6.584 500,427 +0.12(+1.83%)
May 17, 2012 6.864 6.864 6.309 6.466 1,248,813 -0.40(-5.86%)
May 16, 2012 7.000 7.101 6.847 6.869 622,948 -0.08(-1.20%)
May 15, 2012 7.267 7.411 6.934 6.952 489,446 -0.35(-4.79%)
May 14, 2012 7.022 7.420 7.022 7.302 628,726 +0.14(+2.02%)
May 11, 2012 7.359 7.359 7.059 7.157 631,282 -0.33(-4.38%)
May 10, 2012 7.284 7.569 7.210 7.486 602,287 +0.31(+4.27%)
May 09, 2012 7.153 7.263 7.004 7.179 502,578 -0.12(-1.68%)
May 08, 2012 7.481 7.499 7.149 7.302 683,736 -0.28(-3.69%)
May 07, 2012 7.153 7.604 7.083 7.582 1,463,766 +0.35(+4.90%)
May 04, 2012 7.753 7.779 7.079 7.228 1,012,246 -0.58(-7.40%)
May 03, 2012 8.549 8.662 7.591 7.805 1,479,087 -0.56(-6.65%)
May 02, 2012 8.260 8.369 8.054 8.361 607,256 +0.09(+1.11%)
May 01, 2012 8.466 8.614 8.260 8.269 457,382 -0.17(-2.07%)
Apr 30, 2012 8.697 8.700 8.409 8.444 419,261 -0.26(-2.97%)
Apr 27, 2012 8.544 8.750 8.422 8.702 1,298,762 +0.23(+2.68%)
Apr 26, 2012 8.662 8.697 8.448 8.474 436,194 -0.24(-2.76%)
Apr 25, 2012 8.374 8.724 8.312 8.715 551,677 +0.53(+6.47%)
Apr 24, 2012 8.159 8.355 8.159 8.186 510,591 +0.07(+0.92%)
Apr 23, 2012 8.194 8.194 7.963 8.111 536,662 -0.32(-3.84%)
Apr 20, 2012 8.378 8.501 8.216 8.435 668,290 +0.18(+2.23%)
Apr 19, 2012 8.540 8.662 8.186 8.251 429,256 -0.31(-3.63%)
Apr 18, 2012 8.050 8.759 8.050 8.562 1,640,886 +0.69(+8.78%)
Apr 17, 2012 7.753 8.076 7.713 7.871 348,107 +0.21(+2.80%)
Apr 16, 2012 7.678 7.774 7.459 7.656 207,967 +0.04(+0.46%)
Apr 13, 2012 7.893 7.932 7.612 7.621 311,913 -0.33(-4.13%)
Apr 12, 2012 7.779 8.116 7.753 7.949 362,589 +0.19(+2.48%)
Apr 11, 2012 7.490 7.875 7.490 7.757 490,895 +0.35(+4.73%)
Apr 10, 2012 7.801 7.875 7.407 7.407 844,404 -0.40(-5.10%)
Apr 09, 2012 8.094 8.102 7.761 7.805 1,084,198 -0.53(-6.30%)
Apr 05, 2012 8.111 8.391 8.111 8.330 301,775 +0.15(+1.87%)
Apr 04, 2012 8.418 8.531 8.107 8.177 318,893 -0.40(-4.64%)
Apr 03, 2012 8.527 8.794 8.410 8.575 771,204 +0.05(+0.56%)
Apr 02, 2012 8.260 8.531 8.015 8.527 807,286 +0.25(+3.01%)
Mar 30, 2012 8.418 8.448 8.201 8.277 352,891 -0.04(-0.53%)
Mar 29, 2012 8.207 8.356 8.207 8.321 408,795 +0.02(+0.21%)
Mar 28, 2012 8.312 8.439 8.177 8.304 944,740 +0.00(+0.05%)
Mar 27, 2012 8.601 8.615 8.299 8.299 651,986 -0.31(-3.61%)
Mar 26, 2012 8.689 8.824 8.588 8.610 414,829 +0.04(+0.46%)
Mar 23, 2012 8.588 8.649 8.334 8.571 425,933 -0.01(-0.15%)
Mar 22, 2012 8.803 8.838 8.440 8.584 484,502 -0.34(-3.82%)
Mar 21, 2012 8.798 9.061 8.728 8.925 416,077 +0.14(+1.64%)
Mar 20, 2012 9.065 9.093 8.724 8.781 762,351 -0.34(-3.74%)
Mar 19, 2012 8.658 9.188 8.658 9.122 1,243,286 +0.43(+4.93%)
Mar 16, 2012 8.881 8.881 8.584 8.693 644,175 -0.14(-1.54%)
Mar 15, 2012 8.759 8.973 8.667 8.829 1,247,908 +0.10(+1.20%)
Mar 14, 2012 8.750 8.789 8.662 8.724 253,309 -0.02(-0.20%)
Mar 13, 2012 8.851 9.013 8.671 8.741 866,619 +0.04(+0.40%)
Mar 12, 2012 8.697 8.781 8.571 8.706 546,285 +0.03(+0.35%)
Mar 09, 2012 8.754 8.811 8.579 8.676 1,330,717 -0.10(-1.15%)
Mar 08, 2012 8.842 8.881 8.706 8.776 833,652 +0.03(+0.30%)
Mar 07, 2012 8.658 8.820 8.654 8.750 1,964,294 +0.12(+1.37%)
Mar 06, 2012 8.571 8.750 8.496 8.632 717,586 -0.11(-1.30%)
Mar 05, 2012 8.680 8.780 8.557 8.746 1,158,043 +0.12(+1.42%)
Mar 02, 2012 8.614 9.026 8.514 8.623 1,978,232 +0.10(+1.13%)
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.