H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	20.68	20.97	20.51	20.95	20.95	1.21%	358,711
Jul 30, 2025	20.50	20.70	20.28	20.70	20.70	0.19%	372,151
Jul 29, 2025	20.71	20.77	20.32	20.66	20.66	-0.14%	273,534
Jul 28, 2025	20.65	20.82	20.42	20.69	20.69	0.39%	196,649
Jul 25, 2025	20.38	20.67	20.32	20.61	20.61	0.15%	252,500
Jul 24, 2025	20.34	20.66	20.19	20.58	20.58	1.43%	319,446
Jul 23, 2025	20.50	20.50	20.14	20.29	20.29	-0.59%	203,249
Jul 22, 2025	20.36	20.66	20.22	20.41	20.41	0.29%	265,270
Jul 21, 2025	20.10	20.37	19.90	20.35	20.35	0.54%	223,700
Jul 18, 2025	20.09	20.24	19.97	20.24	20.24	2.48%	335,833
Jul 17, 2025	19.48	19.88	19.24	19.75	19.75	3.13%	239,357
Jul 16, 2025	19.02	19.22	18.86	19.15	19.15	0.52%	168,179
Jul 15, 2025	19.06	19.10	18.83	19.05	19.05	1.22%	133,314
Jul 14, 2025	18.32	18.85	18.22	18.82	18.82	1.62%	323,845
Jul 11, 2025	18.88	18.88	18.50	18.52	18.52	-1.33%	120,255
Jul 10, 2025	19.00	19.00	18.63	18.77	18.77	0.11%	223,235
Jul 9, 2025	19.00	19.06	18.66	18.75	18.75	-1.47%	189,357
Jul 8, 2025	19.28	19.30	18.84	19.03	19.03	-1.60%	408,393
Jul 7, 2025	19.39	19.55	19.12	19.34	19.34	-0.46%	274,383
Jul 4, 2025	19.84	20.00	19.38	19.43	19.43	-1.52%	167,977
Jul 3, 2025	19.80	19.99	19.60	19.73	19.73	-1.00%	199,556
Jul 2, 2025	19.90	20.10	19.82	19.93	19.93	-0.20%	382,250
Jul 1, 2025	20.09	20.12	19.66	19.97	19.97	-0.70%	370,426
Jun 30, 2025	20.25	20.30	20.03	20.11	20.11	0.15%	319,049
Jun 27, 2025	20.18	20.34	20.00	20.08	20.08	0.80%	246,623
Jun 26, 2025	19.86	20.02	19.64	19.92	19.92	0.30%	358,123
Jun 25, 2025	20.17	20.20	19.68	19.86	19.86	-1.29%	351,838
Jun 24, 2025	20.20	20.36	20.05	20.12	20.12	0.20%	387,836
Jun 23, 2025	20.30	20.47	19.92	20.08	20.08	-0.89%	355,585
Jun 20, 2025	19.59	20.26	19.57	20.26	20.26	2.84%	1,199,876
Jun 19, 2025	20.12	20.14	19.57	19.70	19.70	-1.40%	274,005
Jun 18, 2025	19.86	20.07	19.72	19.98	19.98	1.22%	373,947
Jun 17, 2025	19.87	19.92	19.37	19.74	19.74	-0.80%	424,195
Jun 16, 2025	19.30	19.93	19.13	19.90	19.90	2.68%	436,371
Jun 13, 2025	18.86	19.41	18.70	19.38	19.38	2.81%	853,709
Jun 12, 2025	18.50	19.09	18.40	18.85	18.85	2.22%	741,130
Jun 11, 2025	18.28	18.44	18.04	18.44	18.44	0.11%	480,390
Jun 10, 2025	18.33	18.46	18.09	18.42	18.42	0.93%	209,720
Jun 6, 2025	18.55	18.57	18.25	18.25	18.25	-1.35%	196,568
Jun 5, 2025	18.43	18.68	18.31	18.50	18.50	0.87%	247,706
Jun 4, 2025	18.46	18.46	18.20	18.34	18.34	-0.16%	260,193
Jun 3, 2025	18.14	18.39	17.98	18.37	18.37	1.83%	255,292
Jun 2, 2025	18.15	18.34	17.99	18.04	18.04	0.22%	200,690
May 30, 2025	17.80	18.11	17.70	18.00	18.00	0.95%	425,848
May 29, 2025	17.93	17.95	17.56	17.83	17.83	-0.17%	185,890
May 28, 2025	17.68	18.00	17.57	17.86	17.86	1.53%	317,515
May 27, 2025	17.40	17.85	17.39	17.59	17.59	1.97%	291,353
May 26, 2025	17.59	17.81	17.25	17.25	17.25	-1.71%	289,584
May 23, 2025	17.35	17.59	17.23	17.55	17.55	1.39%	242,674
May 22, 2025	16.89	17.39	16.89	17.31	17.31	0.93%	179,749