H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.90	22.90	21.70	22.00	22.00	0.92%	16,930,805
Jul 31, 2025	21.70	22.30	21.40	21.80	21.80	0.46%	9,325,697
Jul 30, 2025	21.10	21.90	20.90	21.70	21.70	2.84%	12,602,153
Jul 29, 2025	20.90	21.20	20.70	21.10	21.10	0.96%	7,443,078
Jul 25, 2025	20.80	21.10	20.60	20.90	20.90	-	6,641,609
Jul 24, 2025	20.90	21.10	20.80	20.90	20.90	-0.95%	4,994,777
Jul 23, 2025	20.80	21.30	20.80	21.10	21.10	2.43%	7,919,080
Jul 22, 2025	21.30	21.30	20.60	20.60	20.60	-2.37%	6,941,911
Jul 21, 2025	21.00	21.30	20.80	21.10	21.10	-0.94%	7,752,716
Jul 18, 2025	21.10	21.40	21.00	21.30	21.30	1.43%	8,428,373
Jul 17, 2025	21.00	21.30	20.80	21.00	21.00	0.96%	11,723,643
Jul 16, 2025	20.80	21.60	20.80	20.80	20.80	0.48%	14,349,047
Jul 15, 2025	20.60	20.90	20.40	20.70	20.70	0.49%	10,516,450
Jul 14, 2025	19.70	20.60	19.70	20.60	20.60	5.64%	11,586,650
Jul 11, 2025	20.20	20.20	19.50	19.50	19.50	-2.50%	12,737,602
Jul 9, 2025	20.20	20.30	19.90	20.00	20.00	-0.99%	9,153,853
Jul 8, 2025	20.10	20.70	20.00	20.20	20.20	-1.46%	11,374,883
Jul 7, 2025	20.00	20.60	20.00	20.50	20.50	0.49%	10,155,955
Jul 4, 2025	19.70	20.70	19.70	20.40	20.40	6.81%	24,519,155
Jul 3, 2025	18.40	19.20	18.40	19.10	19.10	3.80%	16,027,257
Jul 2, 2025	18.50	18.70	18.10	18.40	18.40	-0.54%	5,928,762
Jul 1, 2025	18.50	18.60	17.80	18.50	18.50	-	11,582,343
Jun 30, 2025	18.00	18.50	17.50	18.50	18.50	3.93%	7,364,289
Jun 27, 2025	18.20	18.30	17.60	17.80	17.80	-2.73%	6,892,329
Jun 26, 2025	18.00	18.50	17.90	18.30	18.30	1.10%	8,456,715
Jun 25, 2025	18.00	18.40	17.80	18.10	18.10	0.56%	7,460,586
Jun 24, 2025	17.60	18.00	17.40	18.00	18.00	3.45%	7,748,725
Jun 23, 2025	16.90	17.40	16.70	17.40	17.40	1.75%	9,679,648
Jun 20, 2025	17.50	17.70	17.00	17.10	17.10	-2.84%	11,828,814
Jun 19, 2025	17.90	17.90	17.50	17.60	17.60	-3.30%	10,419,817
Jun 18, 2025	18.60	18.80	18.10	18.20	18.20	-2.67%	7,954,615
Jun 17, 2025	18.90	18.90	18.40	18.70	18.70	-1.58%	6,127,891
Jun 16, 2025	18.70	19.00	18.50	19.00	19.00	0.53%	7,447,705
Jun 13, 2025	19.10	19.20	18.70	18.90	18.90	-2.07%	3,584,724
Jun 12, 2025	19.60	19.60	19.20	19.30	19.30	-1.03%	3,945,374
Jun 11, 2025	19.50	19.70	19.40	19.50	19.50	-	3,947,977
Jun 10, 2025	19.10	19.70	19.10	19.50	19.50	2.09%	5,337,659
Jun 9, 2025	19.40	19.40	19.10	19.10	19.10	-1.04%	1,964,846
Jun 6, 2025	19.10	19.50	18.90	19.30	19.30	1.05%	5,664,987
Jun 5, 2025	18.90	19.20	18.80	19.10	19.10	1.60%	8,550,472
Jun 4, 2025	19.40	19.60	18.30	18.80	18.80	-5.53%	17,970,953
May 30, 2025	19.80	20.00	19.50	19.90	19.90	-	9,016,368
May 29, 2025	20.20	20.40	19.90	19.90	19.90	-	4,554,651
May 28, 2025	20.20	20.50	19.90	19.90	19.90	-1.00%	6,180,093
May 27, 2025	20.30	20.30	19.80	20.10	20.10	-0.50%	7,885,005
May 26, 2025	20.70	20.80	19.90	20.20	20.20	-1.94%	8,648,738
May 23, 2025	20.70	21.00	20.50	20.60	20.60	-0.48%	7,198,991
May 22, 2025	20.90	21.10	20.40	20.70	20.70	-1.90%	9,082,942
May 21, 2025	20.90	21.50	20.90	21.10	21.10	1.93%	9,088,496
May 20, 2025	21.00	21.30	20.70	20.70	20.70	-1.90%	7,826,270