H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	1,110
Jul 28, 2025	0.41	0.41	0.40	0.40	0.40	-	890
Jul 25, 2025	0.41	0.41	0.40	0.40	0.40	-	8,000
Jul 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	15,389
Jul 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	1
Jul 14, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	8,000
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	12.12%	20,000
Jul 9, 2025	0.37	0.37	0.33	0.33	0.33	-10.81%	80,000
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 7, 2025	0.40	0.40	0.37	0.37	0.37	5.71%	1,650
Jul 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 30, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 26, 2025	0.37	0.37	0.35	0.35	0.35	-	47,271
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 20, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	40,000
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 29, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 26, 2025	0.34	0.34	0.33	0.34	0.34	6.25%	37,817
May 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 22, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 21, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-	-