NIKE, Inc. (ETR:NKE)
Germany flag Germany · Delayed Price · Currency is EUR
63.56
-1.64 (-2.52%)
Aug 1, 2025, 5:35 PM CET

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202564.6664.7362.7663.5663.56-2.52%19,203
Jul 31, 202566.5966.9265.1765.2065.20-2.15%15,624
Jul 30, 202567.9668.1766.5566.6366.63-1.46%8,084
Jul 29, 202568.8768.9967.6067.6267.62-0.82%24,337
Jul 28, 202565.6768.5265.3868.1868.185.71%52,925
Jul 25, 202564.3865.2263.9264.5064.50-1.09%16,333
Jul 24, 202565.0165.7664.8565.2165.21-0.35%6,447
Jul 23, 202564.3465.6464.2865.4465.443.14%11,874
Jul 22, 202563.1664.5063.0863.4563.45-0.44%6,495
Jul 21, 202562.2463.8662.2463.7363.732.67%8,394
Jul 18, 202563.0063.0261.9862.0762.07-1.44%6,699
Jul 17, 202562.2463.2062.0062.9862.983.13%5,669
Jul 16, 202561.7162.7661.0761.0761.07-1.77%5,333
Jul 15, 202561.9362.5061.7562.1762.170.34%4,640
Jul 14, 202562.0262.0261.2961.9661.96-0.16%9,745
Jul 11, 202563.2163.5961.9962.0662.06-3.66%4,228
Jul 10, 202562.7764.4660.7664.4264.422.14%48,217
Jul 9, 202563.0663.9562.9363.0763.07-0.57%3,707
Jul 8, 202564.8665.3063.1963.4363.43-2.23%13,775
Jul 7, 202564.5666.0064.2764.8864.880.59%16,498
Jul 4, 202563.5064.6763.5064.5064.50-0.65%9,487
Jul 3, 202564.9665.4464.0664.9264.921.09%22,319
Jul 2, 202562.6464.9562.0164.2264.222.46%38,055
Jul 1, 202560.4062.7059.7962.6862.683.28%23,991
Jun 30, 202561.2561.5959.9360.6960.69-1.86%30,122
Jun 27, 202558.3962.0658.2961.8461.8417.03%145,526
Jun 26, 202552.3352.8452.0052.8452.840.67%13,084
Jun 25, 202552.9853.1252.3352.4952.490.42%12,169
Jun 24, 202553.0153.3752.2352.2752.270.35%10,708
Jun 23, 202551.9252.3651.4052.0952.090.85%23,534
Jun 20, 202552.0452.2651.4251.6551.65-0.65%40,910
Jun 19, 202552.0152.2251.5551.9951.99-0.36%4,239
Jun 18, 202552.4352.4852.0752.1852.18-1.06%9,756
Jun 17, 202553.4353.5052.4352.7452.74-0.79%5,943
Jun 16, 202552.7253.5352.4553.1653.16-0.97%17,873
Jun 13, 202553.4154.4953.3853.6853.68-0.72%21,735
Jun 12, 202554.6454.8053.4354.0754.07-1.87%20,913
Jun 11, 202555.9556.4755.1055.1055.10-1.41%16,969
Jun 10, 202554.4656.0854.2055.8955.892.57%11,982
Jun 9, 202555.1355.6454.3754.4954.49-0.84%11,879
Jun 6, 202554.2055.2853.9054.9554.95-1.06%16,817
Jun 5, 202555.0955.5454.5055.5455.541.00%11,095
Jun 4, 202554.7355.1654.6054.9954.990.81%10,542
Jun 3, 202553.7754.5553.0054.5554.552.35%12,395
Jun 2, 202552.6253.4052.3853.3053.30-0.54%17,939
May 30, 202554.2054.4753.3853.5953.24-1.49%8,469
May 29, 202556.2557.0054.0654.4054.05-0.78%47,044
May 28, 202555.3255.7954.8254.8354.47-0.31%16,667
May 27, 202553.8955.0053.5355.0054.642.00%27,803
May 26, 202553.6753.9253.2453.9253.571.85%15,143