Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 134.27
-6.18 (-4.40%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.76 | 139.85 | 134.27 | 134.27 | 134.27 | -4.40% | 7,165 |
| Jul 31, 2025 | 142.80 | 145.00 | 138.18 | 140.45 | 140.45 | -6.68% | 12,765 |
| Jul 30, 2025 | 150.50 | 150.74 | 148.26 | 150.51 | 150.51 | 0.19% | 1,062 |
| Jul 29, 2025 | 150.77 | 152.20 | 148.67 | 150.22 | 150.22 | -0.65% | 3,341 |
| Jul 28, 2025 | 151.00 | 151.52 | 149.86 | 151.20 | 151.20 | 1.40% | 2,900 |
| Jul 25, 2025 | 146.96 | 149.39 | 146.95 | 149.12 | 149.12 | 1.82% | 2,860 |
| Jul 24, 2025 | 145.24 | 147.34 | 145.00 | 146.45 | 146.45 | 2.09% | 2,173 |
| Jul 23, 2025 | 145.09 | 145.18 | 141.80 | 143.45 | 143.45 | -0.92% | 16,820 |
| Jul 22, 2025 | 145.00 | 145.64 | 142.78 | 144.78 | 144.78 | -0.40% | 2,207 |
| Jul 21, 2025 | 145.50 | 146.05 | 143.67 | 145.36 | 145.36 | 0.52% | 9,590 |
| Jul 18, 2025 | 143.41 | 145.67 | 142.90 | 144.60 | 144.60 | 0.74% | 3,469 |
| Jul 17, 2025 | 140.00 | 144.13 | 139.70 | 143.54 | 143.54 | 2.89% | 45,008 |
| Jul 16, 2025 | 141.22 | 141.22 | 137.95 | 139.50 | 139.50 | -1.49% | 5,164 |
| Jul 15, 2025 | 139.67 | 141.80 | 138.90 | 141.62 | 141.62 | 0.78% | 3,048 |
| Jul 14, 2025 | 136.50 | 140.98 | 135.65 | 140.51 | 140.51 | 1.25% | 5,099 |
| Jul 11, 2025 | 136.94 | 139.46 | 136.53 | 138.78 | 138.78 | 0.15% | 2,456 |
| Jul 10, 2025 | 143.41 | 143.41 | 136.98 | 138.57 | 138.57 | -2.60% | 5,333 |
| Jul 9, 2025 | 146.19 | 147.00 | 141.93 | 142.27 | 142.27 | -3.46% | 7,149 |
| Jul 8, 2025 | 153.00 | 153.00 | 142.82 | 147.37 | 147.37 | -3.25% | 20,838 |
| Jul 7, 2025 | 155.15 | 157.27 | 151.74 | 152.33 | 152.33 | -1.11% | 14,335 |
| Jul 3, 2025 | 149.83 | 156.53 | 146.91 | 154.03 | 154.03 | 14.99% | 65,781 |
| Jul 2, 2025 | 131.53 | 135.23 | 131.23 | 133.95 | 133.95 | 1.06% | 1,018 |
| Jul 1, 2025 | 134.10 | 135.42 | 130.39 | 132.55 | 132.55 | -1.28% | 2,948 |
| Jun 30, 2025 | 133.50 | 135.33 | 133.10 | 134.26 | 134.26 | 1.27% | 3,286 |
| Jun 27, 2025 | 131.50 | 133.20 | 130.85 | 132.58 | 132.58 | 0.90% | 3,090 |
| Jun 26, 2025 | 131.90 | 132.31 | 129.07 | 131.40 | 131.40 | 0.78% | 839 |
| Jun 25, 2025 | 131.22 | 132.64 | 130.00 | 130.38 | 130.38 | -0.32% | 2,547 |
| Jun 24, 2025 | 132.00 | 132.00 | 130.04 | 130.80 | 130.80 | 1.07% | 2,590 |
| Jun 23, 2025 | 127.00 | 129.78 | 124.29 | 129.42 | 129.42 | 1.26% | 2,696 |
| Jun 20, 2025 | 133.74 | 133.74 | 127.81 | 127.81 | 127.81 | -1.39% | 3,142 |
| Jun 18, 2025 | 124.00 | 129.97 | 124.00 | 129.61 | 129.61 | 3.92% | 5,040 |
| Jun 17, 2025 | 120.66 | 125.26 | 119.61 | 124.73 | 124.73 | 2.28% | 2,266 |
| Jun 16, 2025 | 120.86 | 122.37 | 120.86 | 121.95 | 121.95 | 0.38% | 1,540 |
| Jun 13, 2025 | 119.48 | 123.09 | 117.55 | 121.49 | 121.49 | -0.96% | 3,796 |
| Jun 12, 2025 | 119.95 | 123.57 | 119.75 | 122.67 | 122.67 | 3.09% | 5,432 |
| Jun 11, 2025 | 119.90 | 120.56 | 118.35 | 118.98 | 118.98 | -0.77% | 1,442 |
| Jun 10, 2025 | 122.81 | 123.67 | 119.65 | 119.91 | 119.91 | -1.73% | 3,834 |
| Jun 9, 2025 | 122.16 | 122.85 | 118.78 | 122.02 | 122.02 | -0.23% | 2,913 |
| Jun 6, 2025 | 122.64 | 123.05 | 121.86 | 122.30 | 122.30 | -0.35% | 1,394 |
| Jun 5, 2025 | 120.25 | 123.69 | 120.25 | 122.73 | 122.73 | 2.45% | 10,678 |
| Jun 4, 2025 | 119.55 | 121.25 | 118.97 | 119.79 | 119.79 | 1.40% | 15,175 |
| Jun 3, 2025 | 117.73 | 118.32 | 116.17 | 118.13 | 118.13 | 0.42% | 4,415 |
| Jun 2, 2025 | 117.90 | 118.29 | 114.76 | 117.64 | 117.64 | 1.07% | 1,025 |
| May 30, 2025 | 116.31 | 117.25 | 115.22 | 116.39 | 116.39 | -0.70% | 646 |
| May 29, 2025 | 118.15 | 118.82 | 115.55 | 117.21 | 117.21 | 0.18% | 892 |
| May 28, 2025 | 117.68 | 118.64 | 116.99 | 116.99 | 116.99 | -0.72% | 952 |
| May 27, 2025 | 116.34 | 117.98 | 115.43 | 117.84 | 117.84 | 2.53% | 3,226 |
| May 23, 2025 | 113.94 | 115.49 | 112.40 | 114.93 | 114.93 | -0.75% | 671 |
| May 22, 2025 | 115.05 | 117.06 | 114.02 | 115.80 | 115.80 | 1.12% | 2,581 |
| May 21, 2025 | 115.32 | 116.09 | 113.93 | 114.52 | 114.52 | -1.01% | 2,430 |