H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	0.56	0.57	0.56	0.56	0.56	1.27%	158,598
Jul 28, 2025	0.58	0.58	0.54	0.55	0.55	-3.83%	420,203
Jul 25, 2025	0.60	0.61	0.57	0.58	0.58	-4.01%	365,236
Jul 24, 2025	0.58	0.61	0.58	0.60	0.60	4.17%	274,989
Jul 23, 2025	0.59	0.59	0.57	0.58	0.58	-1.37%	198,566
Jul 22, 2025	0.58	0.60	0.56	0.58	0.58	-0.17%	238,567
Jul 21, 2025	0.58	0.60	0.57	0.58	0.58	-1.18%	298,733
Jul 18, 2025	0.61	0.61	0.59	0.59	0.59	-4.06%	115,550
Jul 17, 2025	0.59	0.62	0.59	0.62	0.62	3.53%	100,508
Jul 16, 2025	0.63	0.63	0.58	0.60	0.60	-5.71%	392,870
Jul 15, 2025	0.63	0.64	0.61	0.63	0.63	1.61%	148,445
Jul 14, 2025	0.62	0.63	0.61	0.62	0.62	-	119,623
Jul 11, 2025	0.60	0.63	0.60	0.62	0.62	1.14%	195,283
Jul 10, 2025	0.66	0.68	0.60	0.61	0.61	-7.81%	739,343
Jul 9, 2025	0.65	0.71	0.61	0.67	0.67	3.42%	1,253,572
Jul 8, 2025	0.54	0.65	0.54	0.64	0.64	21.05%	936,515
Jul 7, 2025	0.57	0.58	0.53	0.53	0.53	-6.17%	388,021
Jul 4, 2025	0.58	0.59	0.57	0.57	0.57	-1.73%	205,662
Jul 3, 2025	0.59	0.61	0.57	0.58	0.58	-3.35%	342,673
Jul 2, 2025	0.57	0.61	0.53	0.60	0.60	2.93%	967,687
Jul 1, 2025	0.52	0.63	0.49	0.58	0.58	18.25%	973,835
Jun 30, 2025	0.58	0.58	0.48	0.49	0.49	-13.95%	953,699
Jun 27, 2025	0.59	0.59	0.57	0.57	0.57	-2.06%	275,044
Jun 26, 2025	0.59	0.60	0.57	0.58	0.58	-2.35%	116,640
Jun 25, 2025	0.61	0.62	0.58	0.60	0.60	-2.77%	260,516
Jun 24, 2025	0.61	0.65	0.60	0.61	0.61	2.34%	238,604
Jun 23, 2025	0.60	0.61	0.57	0.60	0.60	-2.12%	322,453
Jun 20, 2025	0.63	0.64	0.60	0.61	0.61	2.00%	239,762
Jun 19, 2025	0.63	0.64	0.59	0.60	0.60	-3.85%	241,274
Jun 18, 2025	0.58	0.63	0.58	0.62	0.62	5.76%	320,077
Jun 17, 2025	0.63	0.65	0.57	0.59	0.59	-7.67%	512,656
Jun 16, 2025	0.63	0.66	0.63	0.64	0.64	0.16%	294,401
Jun 13, 2025	0.65	0.66	0.63	0.64	0.64	-3.19%	385,749
Jun 12, 2025	0.66	0.69	0.66	0.66	0.66	0.15%	278,295
Jun 11, 2025	0.62	0.70	0.62	0.66	0.66	2.81%	351,255
Jun 10, 2025	0.69	0.71	0.63	0.64	0.64	-7.51%	453,160
Jun 9, 2025	0.67	0.72	0.65	0.69	0.69	5.33%	609,156
Jun 6, 2025	0.59	0.72	0.56	0.66	0.66	10.79%	1,510,969
Jun 5, 2025	0.66	0.66	0.59	0.59	0.59	-10.69%	1,357,768
Jun 4, 2025	0.73	0.74	0.66	0.66	0.66	-6.87%	1,015,421
Jun 3, 2025	0.76	0.76	0.69	0.71	0.71	-8.35%	1,120,671
Jun 2, 2025	0.80	0.83	0.72	0.78	0.78	3.05%	1,727,996
May 30, 2025	0.69	0.80	0.68	0.76	0.76	6.04%	2,779,386
May 29, 2025	0.51	0.75	0.50	0.71	0.71	39.06%	4,603,243
May 28, 2025	0.48	0.53	0.48	0.51	0.51	8.36%	779,603
May 27, 2025	0.52	0.52	0.47	0.47	0.47	-7.17%	524,731
May 26, 2025	0.44	0.53	0.42	0.51	0.51	15.95%	759,802
May 23, 2025	0.45	0.47	0.42	0.44	0.44	-3.83%	361,886
May 22, 2025	0.47	0.49	0.45	0.46	0.46	-6.55%	430,745
May 21, 2025	0.51	0.53	0.47	0.49	0.49	1.77%	910,178