Neuberger Berman Japan Equity ETF (NBJP)

H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	28.60	28.60	28.60	28.60	28.60	1.37%	15
Aug 1, 2025	28.10	28.21	28.10	28.21	28.21	0.88%	894
Jul 31, 2025	27.96	27.96	27.96	27.96	27.96	-0.54%	6
Jul 30, 2025	28.12	28.12	28.12	28.12	28.12	0.51%	22
Jul 29, 2025	27.97	27.97	27.97	27.97	27.97	-	-
Jul 28, 2025	27.97	27.97	27.97	27.97	27.97	-1.96%	-
Jul 25, 2025	28.55	28.56	28.53	28.53	28.53	-0.83%	269
Jul 24, 2025	28.86	28.86	28.77	28.77	28.77	0.49%	804
Jul 23, 2025	28.64	28.64	28.64	28.64	28.64	3.33%	59
Jul 22, 2025	27.69	27.75	27.63	27.71	27.71	0.55%	5,017
Jul 21, 2025	27.56	27.56	27.56	27.56	27.56	1.04%	90
Jul 18, 2025	27.32	27.32	27.28	27.28	27.28	-0.99%	102
Jul 17, 2025	27.59	27.59	27.51	27.55	27.55	0.89%	794
Jul 16, 2025	27.18	27.32	27.16	27.31	27.31	0.57%	26,310
Jul 15, 2025	27.27	27.27	27.12	27.15	27.15	-1.23%	51,918
Jul 14, 2025	27.48	27.49	27.48	27.49	27.49	0.35%	1,096
Jul 11, 2025	27.39	27.39	27.39	27.39	27.39	-1.20%	13
Jul 10, 2025	27.73	27.73	27.73	27.73	27.73	-0.15%	5
Jul 9, 2025	27.77	27.77	27.77	27.77	27.77	0.26%	44
Jul 8, 2025	27.60	27.70	27.59	27.70	27.70	0.39%	36,978
Jul 7, 2025	27.96	27.97	27.59	27.59	27.59	-1.36%	1,747
Jul 3, 2025	27.99	27.99	27.97	27.97	27.97	-0.86%	243
Jul 2, 2025	28.21	28.21	28.21	28.21	28.21	-0.15%	295
Jul 1, 2025	28.28	28.28	28.25	28.25	28.25	0.06%	4,042
Jun 30, 2025	28.19	28.24	28.19	28.24	28.24	-0.57%	53,201
Jun 27, 2025	28.40	28.40	28.40	28.40	28.40	1.51%	73
Jun 26, 2025	27.98	27.98	27.98	27.98	27.98	2.02%	484
Jun 25, 2025	27.44	27.44	27.43	27.43	27.43	-0.38%	484
Jun 24, 2025	27.53	27.60	27.51	27.53	27.53	0.84%	4,138
Jun 23, 2025	27.30	27.30	27.30	27.30	27.30	0.49%	3
Jun 20, 2025	27.34	27.34	27.17	27.17	27.17	-1.54%	682
Jun 18, 2025	27.66	27.73	27.55	27.59	27.59	0.92%	24,067
Jun 17, 2025	27.34	27.34	27.34	27.34	27.34	-1.06%	92
Jun 16, 2025	27.70	27.70	27.64	27.64	27.64	0.27%	2,033
Jun 13, 2025	27.71	27.71	27.54	27.56	27.56	-0.76%	22,719
Jun 12, 2025	27.77	27.77	27.77	27.77	27.77	0.77%	4
Jun 11, 2025	27.54	27.58	27.54	27.56	27.56	-0.07%	21,558
Jun 10, 2025	27.58	27.58	27.58	27.58	27.58	-0.20%	11
Jun 9, 2025	27.63	27.63	27.63	27.63	27.63	-0.06%	7
Jun 6, 2025	27.65	27.65	27.65	27.65	27.65	0.65%	224
Jun 5, 2025	27.47	27.47	27.47	27.47	27.47	-0.69%	44
Jun 4, 2025	27.66	27.66	27.66	27.66	27.66	-0.25%	18
Jun 3, 2025	27.71	27.73	27.66	27.73	27.73	-1.39%	5,916
Jun 2, 2025	28.01	28.12	27.97	28.12	28.12	1.74%	713
May 30, 2025	27.58	27.64	27.58	27.64	27.64	0.27%	162
May 29, 2025	27.59	27.59	27.57	27.57	27.57	0.49%	155
May 28, 2025	27.43	27.43	27.43	27.43	27.43	-1.64%	6
May 27, 2025	27.85	27.89	27.82	27.89	27.89	2.18%	378
May 23, 2025	27.22	27.30	27.20	27.29	27.29	1.04%	700
May 22, 2025	27.01	27.01	27.01	27.01	27.01	0.35%	1

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.