Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 364.40
-8.59 (-2.30%)
At close: Aug 1, 2025, 2:00 PM CST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 385.00 | 385.00 | 371.01 | 372.99 | - | -2.23% | 9,011 |
| Jul 30, 2025 | 383.16 | 385.00 | 379.45 | 381.50 | - | -0.27% | 3,670 |
| Jul 29, 2025 | 389.96 | 390.01 | 381.01 | 382.54 | - | -1.41% | 13,496 |
| Jul 28, 2025 | 388.50 | 396.00 | 385.01 | 388.02 | - | 0.97% | 148,727 |
| Jul 25, 2025 | 387.00 | 391.00 | 378.51 | 384.30 | - | -8.47% | 67,954 |
| Jul 24, 2025 | 430.00 | 430.00 | 419.70 | 419.87 | - | -3.32% | 2,796 |
| Jul 23, 2025 | 430.00 | 437.00 | 429.20 | 434.30 | - | 0.08% | 5,936 |
| Jul 22, 2025 | 433.69 | 436.30 | 430.02 | 433.97 | - | 0.21% | 7,951 |
| Jul 21, 2025 | 437.90 | 443.10 | 432.82 | 433.05 | - | -0.45% | 2,554 |
| Jul 18, 2025 | 437.04 | 438.26 | 429.00 | 434.99 | - | 1.76% | 5,244 |
| Jul 17, 2025 | 431.00 | 432.65 | 426.02 | 427.48 | - | 0.76% | 2,143 |
| Jul 16, 2025 | 430.00 | 430.00 | 417.00 | 424.24 | - | -2.47% | 8,583 |
| Jul 15, 2025 | 442.50 | 443.00 | 435.00 | 435.00 | - | -0.23% | 3,054 |
| Jul 14, 2025 | 442.50 | 442.50 | 431.00 | 436.00 | - | -0.30% | 422 |
| Jul 11, 2025 | 435.00 | 439.50 | 432.25 | 437.30 | - | -1.28% | 9,762 |
| Jul 10, 2025 | 432.82 | 446.00 | 432.82 | 442.98 | - | 1.83% | 9,045 |
| Jul 9, 2025 | 439.24 | 439.24 | 429.50 | 435.00 | - | -1.01% | 876 |
| Jul 8, 2025 | 418.15 | 442.10 | 418.15 | 439.46 | - | 7.40% | 23,100 |
| Jul 7, 2025 | 410.00 | 415.99 | 409.00 | 409.17 | - | -0.20% | 1,801 |
| Jul 4, 2025 | 409.01 | 411.05 | 409.01 | 410.00 | - | 0.24% | 206 |
| Jul 3, 2025 | 418.00 | 420.00 | 409.01 | 409.01 | - | -0.88% | 20,241 |
| Jul 2, 2025 | 415.00 | 419.90 | 405.80 | 412.63 | - | -4.04% | 25,462 |
| Jul 1, 2025 | 420.00 | 432.20 | 420.00 | 430.01 | - | 1.90% | 2,243 |
| Jun 30, 2025 | 434.00 | 434.00 | 419.01 | 421.99 | - | -1.02% | 1,782 |
| Jun 27, 2025 | 421.00 | 439.99 | 421.00 | 426.33 | - | 0.80% | 10,524 |
| Jun 26, 2025 | 421.00 | 426.00 | 419.01 | 422.96 | - | 0.67% | 5,137 |
| Jun 25, 2025 | 426.90 | 431.00 | 419.50 | 420.13 | - | -1.80% | 1,324 |
| Jun 24, 2025 | 407.95 | 431.00 | 407.95 | 427.83 | - | 5.62% | 30,394 |
| Jun 23, 2025 | 404.91 | 413.50 | 402.99 | 405.05 | - | 0.03% | 3,509 |
| Jun 20, 2025 | 407.00 | 415.05 | 395.01 | 404.91 | - | -0.02% | 1,450 |
| Jun 19, 2025 | 405.01 | 405.01 | 405.00 | 405.00 | - | -0.52% | 87 |
| Jun 18, 2025 | 396.90 | 409.49 | 396.00 | 407.11 | - | 2.61% | 9,056 |
| Jun 17, 2025 | 394.36 | 407.00 | 393.00 | 396.75 | - | 1.45% | 25,876 |
| Jun 16, 2025 | 383.16 | 394.96 | 383.16 | 391.09 | - | 2.13% | 3,948 |
| Jun 13, 2025 | 389.99 | 391.01 | 382.00 | 382.92 | - | -2.16% | 5,816 |
| Jun 12, 2025 | 392.36 | 395.00 | 387.00 | 391.36 | - | 0.24% | 63,242 |
| Jun 11, 2025 | 419.50 | 419.50 | 386.00 | 390.41 | - | -7.69% | 13,944 |
| Jun 10, 2025 | 392.29 | 427.00 | 387.00 | 422.93 | - | 8.54% | 67,165 |
| Jun 9, 2025 | 383.35 | 398.04 | 383.35 | 389.65 | - | 1.36% | 7,258 |
| Jun 6, 2025 | 381.03 | 391.12 | 381.03 | 384.41 | - | 0.38% | 2,354 |
| Jun 5, 2025 | 390.00 | 394.00 | 381.00 | 382.95 | - | -2.15% | 2,090 |
| Jun 4, 2025 | 390.01 | 391.53 | 382.00 | 391.38 | - | 0.09% | 12,008 |
| Jun 3, 2025 | 378.50 | 392.00 | 374.60 | 391.03 | - | 3.44% | 5,153 |
| Jun 2, 2025 | 380.88 | 382.00 | 373.00 | 378.03 | - | -0.89% | 9,577 |
| May 30, 2025 | 390.00 | 390.00 | 376.00 | 381.44 | - | -2.31% | 6,740 |
| May 29, 2025 | 398.00 | 398.00 | 389.00 | 390.44 | - | -1.40% | 2,553 |
| May 28, 2025 | 397.00 | 399.99 | 393.52 | 395.99 | - | 0.38% | 4,098 |
| May 27, 2025 | 390.00 | 397.00 | 390.00 | 394.51 | - | 1.94% | 3,934 |
| May 26, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | - | - | - |
| May 23, 2025 | 397.00 | 397.00 | 385.30 | 387.00 | - | -3.25% | 45,996 |