Skip to main content
logo
Nexus Minerals Limited (ASX:NXM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0580
-0.0020 (-3.33%)
Aug 5, 2025, 3:09 PM AEST

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.060.060.060.060.06-3.33%820,000
Aug 4, 20250.060.060.060.060.06-219,852
Aug 3, 20250.060.060.060.060.063.45%30,000
Aug 1, 20250.060.060.060.060.065.45%553,465
Jul 31, 20250.060.060.060.060.06-3.51%403,178
Jul 30, 20250.060.060.060.060.06-1.72%2,172,845
Jul 29, 20250.060.060.060.060.06-1.69%31,835
Jul 28, 20250.060.060.060.060.06-1.67%417,763
Jul 25, 20250.060.060.060.060.06-1.64%2,668,334
Jul 24, 20250.060.060.060.060.061.67%759,905
Jul 23, 20250.060.070.060.060.06-6.25%2,083,365
Jul 22, 20250.070.070.060.060.06-3.03%3,382,422
Jul 21, 20250.070.070.070.070.071.54%312,657
Jul 18, 20250.070.070.060.070.07-9.72%1,384,998
Jul 17, 20250.070.070.070.070.071.41%167,960
Jul 16, 20250.070.070.070.070.074.41%210,037
Jul 15, 20250.070.070.070.070.07-48,003
Jul 14, 20250.070.070.070.070.07-2.86%60,973
Jul 11, 20250.070.070.060.070.07-1,314,438
Jul 10, 20250.070.070.070.070.072.94%220,039
Jul 9, 20250.070.070.070.070.07-6.85%689,491
Jul 8, 20250.070.070.070.070.07--
Jul 7, 20250.070.070.070.070.074.29%400,071
Jul 4, 20250.070.070.070.070.071.45%15,500
Jul 3, 20250.070.070.070.070.07-4.17%601,279
Jul 2, 20250.070.070.070.070.07-160,000
Jul 1, 20250.070.070.070.070.074.35%468,799
Jun 30, 20250.070.070.070.070.07-2.82%359,159
Jun 27, 20250.070.080.070.070.07-328,033
Jun 26, 20250.070.070.070.070.07-1.39%230,860
Jun 25, 20250.070.070.070.070.07-2.70%336,614
Jun 24, 20250.080.080.070.070.07-752,601
Jun 23, 20250.080.080.070.070.07-6.33%1,098,273
Jun 20, 20250.080.080.080.080.082.60%824,475
Jun 19, 20250.080.080.080.080.08-101,411
Jun 18, 20250.080.080.070.080.08-6.10%594,777
Jun 17, 20250.080.080.080.080.08-8,025
Jun 16, 20250.080.080.080.080.08-2.38%1,833
Jun 13, 20250.080.090.080.080.081.20%312,253
Jun 12, 20250.090.090.080.080.08-1.19%951,889
Jun 11, 20250.090.090.080.080.08-5.62%755,134
Jun 10, 20250.090.100.090.090.093.49%2,660,580
Jun 6, 20250.080.090.080.090.09-791,594
Jun 5, 20250.080.090.080.090.0913.16%3,093,167
Jun 4, 20250.080.080.080.080.08-1.30%296,579
Jun 3, 20250.080.080.080.080.082.67%1,303,152
Jun 2, 20250.070.080.070.080.087.14%387,535
May 30, 20250.070.070.070.070.07-4.11%177,298
May 29, 20250.070.070.070.070.071.39%710,724
May 28, 20250.080.080.070.070.07-6.49%1,272,485