H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	32,559,000
Jul 31, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	32,955,973
Jul 30, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	56,118,124
Jul 29, 2025	0.38	0.38	0.36	0.38	0.38	-	31,789,946
Jul 28, 2025	0.39	0.40	0.38	0.38	0.38	-3.80%	23,872,524
Jul 25, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	28,876,460
Jul 24, 2025	0.40	0.41	0.39	0.41	0.41	-	31,386,997
Jul 23, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	29,279,749
Jul 22, 2025	0.40	0.43	0.40	0.41	0.41	3.80%	30,357,749
Jul 21, 2025	0.40	0.40	0.39	0.40	0.40	-	14,841,766
Jul 18, 2025	0.40	0.40	0.39	0.40	0.40	-	29,173,260
Jul 17, 2025	0.41	0.41	0.39	0.40	0.40	-	40,142,487
Jul 16, 2025	0.39	0.41	0.39	0.40	0.40	-2.47%	18,206,427
Jul 15, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	16,620,305
Jul 14, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	22,428,346
Jul 11, 2025	0.41	0.41	0.39	0.39	0.39	-1.27%	15,477,589
Jul 10, 2025	0.40	0.41	0.40	0.40	0.40	1.28%	20,531,191
Jul 9, 2025	0.41	0.42	0.39	0.39	0.39	-6.02%	31,489,857
Jul 8, 2025	0.40	0.43	0.40	0.42	0.42	7.79%	45,776,367
Jul 7, 2025	0.41	0.41	0.39	0.39	0.39	-4.94%	25,783,945
Jul 4, 2025	0.41	0.41	0.40	0.41	0.41	-	18,660,852
Jul 3, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	52,116,513
Jul 2, 2025	0.43	0.43	0.42	0.42	0.42	-	28,951,474
Jul 1, 2025	0.43	0.43	0.42	0.42	0.42	-	25,865,677
Jun 30, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	42,764,464
Jun 27, 2025	0.41	0.42	0.40	0.41	0.41	-	64,273,761
Jun 26, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	36,728,604
Jun 25, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	31,522,826
Jun 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	48,691,205
Jun 23, 2025	0.41	0.42	0.40	0.41	0.41	-	34,591,631
Jun 20, 2025	0.41	0.42	0.41	0.41	0.41	-	62,608,503
Jun 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	30,170,089
Jun 18, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	30,906,202
Jun 17, 2025	0.43	0.43	0.42	0.43	0.43	-	16,456,469
Jun 16, 2025	0.45	0.45	0.42	0.43	0.43	-3.41%	44,861,813
Jun 13, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	72,841,806
Jun 12, 2025	0.43	0.44	0.42	0.43	0.43	3.61%	69,088,610
Jun 11, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	35,041,125
Jun 10, 2025	0.44	0.45	0.41	0.42	0.42	-4.55%	66,932,150
Jun 6, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	38,493,039
Jun 5, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	44,219,528
Jun 4, 2025	0.45	0.47	0.44	0.47	0.47	3.33%	43,615,807
Jun 3, 2025	0.48	0.48	0.45	0.45	0.45	-1.10%	65,690,010
Jun 2, 2025	0.46	0.47	0.45	0.46	0.46	1.11%	30,478,407
May 30, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	33,063,936
May 29, 2025	0.43	0.44	0.43	0.44	0.44	-1.14%	40,984,240
May 28, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	32,426,281
May 27, 2025	0.47	0.48	0.45	0.46	0.46	-2.15%	35,270,555
May 26, 2025	0.46	0.47	0.45	0.47	0.47	3.33%	34,324,479
May 23, 2025	0.44	0.46	0.44	0.45	0.45	-	24,501,708