H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	67.86	67.86	67.86	67.86	67.86	-1.69%	102
Jul 31, 2025	69.75	69.75	69.02	69.02	69.02	-0.29%	1,121
Jul 30, 2025	69.55	69.55	69.23	69.23	69.23	-0.31%	104
Jul 29, 2025	69.65	69.65	69.44	69.44	69.44	-0.15%	439
Jul 28, 2025	69.55	69.55	69.55	69.55	69.55	-0.03%	2
Jul 25, 2025	69.57	69.57	69.57	69.57	69.57	0.26%	7
Jul 24, 2025	69.48	69.49	69.39	69.39	69.39	0.04%	2,494
Jul 23, 2025	69.03	69.38	69.03	69.37	69.37	0.69%	3,585
Jul 22, 2025	68.89	68.89	68.89	68.89	68.89	0.43%	2
Jul 21, 2025	68.58	68.89	68.58	68.59	68.59	0.19%	767
Jul 18, 2025	68.68	68.68	68.47	68.47	68.47	0.04%	301
Jul 17, 2025	68.40	68.44	68.40	68.44	68.44	0.49%	103
Jul 16, 2025	67.89	68.10	67.89	68.10	68.10	0.28%	228
Jul 15, 2025	67.91	67.91	67.91	67.91	67.91	-0.38%	77
Jul 14, 2025	68.17	68.17	68.17	68.17	68.17	0.13%	154
Jul 11, 2025	68.20	68.21	68.09	68.09	68.09	-0.42%	616
Jul 10, 2025	68.48	68.48	68.38	68.38	68.38	0.27%	206
Jul 9, 2025	68.27	68.27	67.99	68.19	68.19	0.47%	377
Jul 8, 2025	67.91	67.91	67.87	67.87	67.87	-0.09%	806
Jul 7, 2025	67.89	67.93	67.89	67.93	67.93	-0.88%	1,161
Jul 3, 2025	68.54	68.54	68.54	68.54	68.54	0.78%	15
Jul 2, 2025	67.83	68.01	67.76	68.01	68.01	0.37%	3,160
Jul 1, 2025	67.85	67.86	67.76	67.76	67.76	0.18%	1,169
Jun 30, 2025	67.38	67.68	67.35	67.64	67.64	0.49%	1,544
Jun 27, 2025	67.29	67.37	67.16	67.31	67.31	0.80%	2,568
Jun 26, 2025	66.60	66.79	66.60	66.78	66.78	0.69%	2,088
Jun 25, 2025	66.58	66.58	66.26	66.32	66.32	-0.22%	3,914
Jun 24, 2025	66.46	66.46	66.46	66.46	66.46	1.12%	2
Jun 23, 2025	65.53	65.73	65.53	65.73	65.73	0.78%	2,015
Jun 20, 2025	65.30	65.30	65.22	65.22	65.22	-0.58%	1,071
Jun 18, 2025	65.60	65.60	65.60	65.60	65.38	-0.15%	136
Jun 17, 2025	65.70	65.70	65.70	65.70	65.48	-0.84%	827
Jun 16, 2025	66.36	66.45	66.25	66.25	66.03	1.05%	827
Jun 13, 2025	65.57	65.57	65.57	65.57	65.35	-1.33%	84
Jun 12, 2025	66.30	66.46	66.30	66.46	66.23	0.25%	144
Jun 11, 2025	66.51	66.51	66.29	66.29	66.07	-0.48%	320
Jun 10, 2025	66.44	66.61	66.44	66.61	66.38	0.65%	400
Jun 9, 2025	66.15	66.29	66.15	66.18	65.96	0.18%	313
Jun 6, 2025	66.06	66.06	66.06	66.06	65.84	1.21%	22
Jun 5, 2025	65.88	65.90	65.27	65.27	65.05	-0.56%	2,466
Jun 4, 2025	65.64	65.64	65.64	65.64	65.41	-	10
Jun 3, 2025	65.28	65.75	65.28	65.64	65.42	0.68%	2,724
Jun 2, 2025	64.93	65.20	64.93	65.20	64.98	0.07%	8,257
May 30, 2025	64.95	65.15	64.53	65.15	64.93	-0.05%	5,934
May 29, 2025	65.18	65.18	65.18	65.18	64.96	0.40%	172
May 28, 2025	64.92	64.92	64.92	64.92	64.71	-0.58%	4
May 27, 2025	64.79	65.32	64.79	65.30	65.08	1.96%	798
May 23, 2025	64.05	64.05	64.05	64.05	63.83	-0.81%	10
May 22, 2025	64.66	64.88	64.57	64.57	64.35	-0.02%	2,857
May 21, 2025	65.49	65.49	64.59	64.59	64.37	-1.40%	1,706