Historical Prices for H&e Equip Services (HEES)

Symbol:

Historical Data for H&E Equipment Services Inc. (HEES)

After Hours: $ 5.34

-0.07 (-1.29%)

Volume: 700

6:06 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	5.28	5.53	4.81	5.41	273,822	0.24	4.64%
11/20/08	5.40	5.46	5.13	5.17	188,354	-0.27	-4.96%
11/19/08	5.88	5.88	5.42	5.44	209,289	-0.46	-7.80%
11/18/08	5.89	6.07	5.70	5.90	144,665	0.02	0.34%
11/17/08	6.16	6.23	5.75	5.88	312,466	-0.34	-5.47%
11/14/08	6.64	6.70	6.21	6.22	132,152	-0.58	-8.53%
11/13/08	6.12	6.81	5.96	6.80	278,158	0.71	11.66%
11/12/08	6.20	6.37	6.04	6.09	172,620	-0.21	-3.33%
11/11/08	6.45	6.75	6.24	6.30	298,995	-0.19	-2.93%
11/10/08	6.75	6.89	6.39	6.49	203,171	-0.09	-1.37%
11/7/08	5.97	6.72	5.97	6.58	399,597	0.68	11.53%
11/6/08	6.47	6.79	5.86	5.90	253,215	-0.02	-0.34%
11/5/08	5.85	6.33	5.81	5.92	278,120	-0.09	-1.50%
11/4/08	5.84	6.08	5.51	6.01	526,980	0.28	4.89%
11/3/08	5.59	5.95	5.54	5.73	192,211	0.03	0.53%
10/31/08	5.39	5.90	5.18	5.70	191,223	0.20	3.64%
10/30/08	5.25	5.50	5.09	5.50	179,197	0.41	8.06%
10/29/08	5.28	5.40	4.85	5.09	207,836	-0.11	-2.12%
10/28/08	5.02	5.29	4.66	5.20	238,670	0.53	11.35%
10/27/08	5.09	5.76	4.65	4.67	183,443	-0.68	-12.71%
10/24/08	5.17	5.57	5.15	5.35	278,151	-0.19	-3.43%
10/23/08	5.76	5.94	5.05	5.54	402,462	-0.20	-3.48%
10/22/08	6.08	6.62	5.60	5.74	468,780	-0.55	-8.74%
10/21/08	6.43	6.48	6.20	6.29	286,148	-0.25	-3.82%
10/20/08	6.30	6.61	6.14	6.54	171,660	0.38	6.17%
10/17/08	6.19	6.7499	5.94	6.16	259,352	-0.06	-0.96%
10/16/08	5.89	6.85	5.59	6.22	315,528	0.42	7.24%
10/15/08	6.71	6.92	5.79	5.80	317,724	-0.92	-13.69%
10/14/08	7.23	7.25	6.45	6.72	218,911	-0.23	-3.31%
10/13/08	6.34	7.32	6.34	6.95	445,554	0.74	11.92%
10/10/08	6.17	6.57	5.71	6.21	334,190	-0.30	-4.61%
10/9/08	7.79	8.32	6.46	6.51	227,373	-1.13	-14.79%
10/8/08	7.55	8.12	7.34	7.64	236,000	-0.05	-0.65%
10/7/08	8.64	8.72	7.68	7.69	179,751	-0.91	-10.58%
10/6/08	8.95	9.30	8.16	8.60	290,348	-0.63	-6.83%
10/3/08	9.32	9.64	9.20	9.23	207,290	0.14	1.54%
10/2/08	9.52	9.75	9.03	9.09	252,531	-0.58	-6.00%
10/1/08	9.52	10.01	9.52	9.67	252,671	0.01	0.10%
9/30/08	9.10	9.75	9.10	9.66	405,160	0.68	7.57%
9/29/08	9.57	9.61	8.98	8.98	479,558	-0.77	-7.90%
9/26/08	9.04	9.81	8.70	9.75	574,435	0.72	7.97%
9/25/08	10.08	10.98	8.26	9.03	1,558,315	-1.24	-12.07%
9/24/08	14.15	14.15	9.20	10.27	2,389,891	-4.19	-28.98%
9/23/08	14.79	15.35	14.38	14.46	211,895	-0.33	-2.23%
9/22/08	14.20	15.11	13.99	14.79	208,077	0.45	3.14%
9/19/08	14.97	15.80	14.21	14.34	465,214	-0.26	-1.78%
9/18/08	14.12	14.90	13.71	14.60	469,474	0.65	4.66%
9/17/08	14.37	14.58	13.85	13.95	219,459	-0.70	-4.78%
9/16/08	13.91	14.89	13.07	14.65	312,289	1.01	7.40%
9/15/08	14.58	14.78	13.60	13.64	208,758	-1.17	-7.90%
9/12/08	14.87	14.98	14.57	14.81	210,160	-0.24	-1.59%
9/11/08	14.24	15.05	14.17	15.05	225,135	0.65	4.51%
9/10/08	14.49	14.65	14.08	14.40	230,419	0.22	1.55%
9/9/08	14.50	15.06	14.16	14.18	225,928	-0.29	-2.00%
9/8/08	14.70	14.87	13.85	14.47	204,697	0.47	3.36%
9/5/08	13.14	14.2625	13.12	14.00	203,239	0.26	1.89%
9/4/08	14.49	14.74	13.18	13.74	367,678	-1.21	-8.09%
9/3/08	14.54	15.07	14.43	14.95	284,471	0.43	2.96%
9/2/08	14.51	14.74	14.16	14.52	310,314	0.41	2.91%
8/29/08	14.03	14.34	13.82	14.11	327,549	-0.73	-4.92%
8/28/08	13.88	15.07	13.65	14.84	294,197	0.97	6.99%
8/27/08	13.58	14.39	13.21	13.87	211,053	0.23	1.69%
8/26/08	12.97	14.09	12.97	13.64	173,264	0.72	5.57%
8/25/08	13.34	13.34	12.92	12.92	101,947	-0.46	-3.44%