Alliant Energy Corporation (LON:0HCT)
London · Delayed Price · Currency is GBP · Price in USD 65.43
+0.55 (0.85%)
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 | 65.04 | 65.43 | 65.04 | 65.43 | 65.43 | 0.85% | 350 |
| Jul 31, 2025 | 64.24 | 64.99 | 63.89 | 64.88 | 64.88 | -0.64% | 113 |
| Jul 30, 2025 | 64.50 | 65.30 | 64.50 | 65.30 | 64.79 | 1.18% | 911 |
| Jul 29, 2025 | 63.83 | 64.58 | 63.83 | 64.54 | 64.04 | 0.23% | 39,321 |
| Jul 28, 2025 | 64.42 | 64.89 | 64.04 | 64.39 | 63.89 | -0.86% | 2,101 |
| Jul 25, 2025 | 65.56 | 65.56 | 64.91 | 64.95 | 64.44 | 0.17% | 22 |
| Jul 24, 2025 | 64.83 | 65.05 | 64.75 | 64.84 | 64.33 | 0.37% | 18 |
| Jul 23, 2025 | 65.99 | 65.99 | 64.53 | 64.60 | 64.10 | -1.05% | 127 |
| Jul 22, 2025 | 64.56 | 65.57 | 64.56 | 65.29 | 64.78 | 1.30% | 143,190 |
| Jul 21, 2025 | 64.22 | 64.51 | 64.01 | 64.45 | 63.94 | 0.35% | 109 |
| Jul 18, 2025 | 63.45 | 64.24 | 63.45 | 64.22 | 63.72 | 2.16% | 401 |
| Jul 17, 2025 | 62.61 | 63.02 | 62.44 | 62.86 | 62.37 | -0.01% | 132 |
| Jul 16, 2025 | 61.61 | 62.87 | 61.61 | 62.87 | 62.38 | 1.49% | 72 |
| Jul 15, 2025 | 62.41 | 62.60 | 61.94 | 61.94 | 61.46 | -0.38% | 28 |
| Jul 14, 2025 | 61.97 | 62.51 | 61.87 | 62.18 | 61.69 | 0.39% | 119 |
| Jul 11, 2025 | 62.05 | 62.29 | 61.87 | 61.94 | 61.45 | -0.19% | 442 |
| Jul 10, 2025 | 61.20 | 62.05 | 61.20 | 62.05 | 61.57 | 1.57% | 4 |
| Jul 9, 2025 | 61.30 | 61.64 | 60.91 | 61.09 | 60.62 | 0.38% | 115 |
| Jul 8, 2025 | 61.63 | 61.74 | 60.86 | 60.86 | 60.39 | -1.36% | 47 |
| Jul 7, 2025 | 61.79 | 62.13 | 61.54 | 61.70 | 61.22 | -0.13% | 54 |
| Jul 3, 2025 | 60.75 | 61.81 | 60.75 | 61.78 | 61.30 | 1.93% | 63 |
| Jul 2, 2025 | 61.41 | 61.53 | 60.61 | 60.61 | 60.14 | -0.83% | 8,822 |
| Jul 1, 2025 | 60.72 | 61.15 | 60.08 | 61.12 | 60.64 | 1.54% | 81 |
| Jun 30, 2025 | 59.90 | 60.38 | 59.87 | 60.19 | 59.72 | -0.63% | 62 |
| Jun 27, 2025 | 60.31 | 60.61 | 60.31 | 60.57 | 60.10 | 0.60% | 17 |
| Jun 26, 2025 | 60.52 | 60.52 | 59.99 | 60.21 | 59.74 | -0.13% | 96 |
| Jun 25, 2025 | 60.74 | 60.74 | 60.29 | 60.29 | 59.82 | -1.68% | 6 |
| Jun 24, 2025 | 61.28 | 61.44 | 61.14 | 61.32 | 60.84 | 0.29% | 12 |
| Jun 23, 2025 | 60.59 | 61.35 | 60.59 | 61.14 | 60.67 | 0.79% | 24 |
| Jun 20, 2025 | 60.13 | 60.66 | 60.08 | 60.66 | 60.19 | 0.88% | 16 |
| Jun 18, 2025 | 59.91 | 60.26 | 59.91 | 60.13 | 59.66 | 0.26% | 7 |
| Jun 17, 2025 | 60.11 | 60.40 | 59.68 | 59.97 | 59.51 | -1.16% | 130 |
| Jun 16, 2025 | 61.11 | 61.38 | 60.68 | 60.68 | 60.20 | -0.92% | 7,229 |
| Jun 13, 2025 | 61.34 | 61.58 | 61.18 | 61.24 | 60.76 | 0.05% | 9 |
| Jun 12, 2025 | 61.23 | 61.40 | 61.18 | 61.21 | 60.73 | 0.33% | 42 |
| Jun 11, 2025 | 60.88 | 61.06 | 60.74 | 61.01 | 60.53 | 0.43% | 16 |
| Jun 10, 2025 | 60.84 | 60.84 | 60.43 | 60.75 | 60.28 | -0.18% | 13 |
| Jun 9, 2025 | 60.34 | 60.86 | 60.06 | 60.86 | 60.39 | 0.78% | 11 |
| Jun 6, 2025 | 60.32 | 60.48 | 60.22 | 60.39 | 59.92 | 0.05% | 240 |
| Jun 5, 2025 | 60.68 | 60.68 | 60.22 | 60.36 | 59.89 | -1.81% | 676 |
| Jun 4, 2025 | 61.67 | 61.92 | 61.05 | 61.47 | 60.99 | -0.93% | 662 |
| Jun 3, 2025 | 62.09 | 62.17 | 61.45 | 62.05 | 61.57 | 0.16% | 14 |
| Jun 2, 2025 | 61.64 | 61.95 | 61.57 | 61.95 | 61.47 | -0.19% | 11 |
| May 30, 2025 | 61.91 | 62.12 | 61.64 | 62.07 | 61.59 | 0.84% | 1,608 |
| May 29, 2025 | 61.53 | 61.56 | 61.30 | 61.55 | 61.07 | -0.23% | 7 |
| May 28, 2025 | 62.26 | 62.52 | 61.69 | 61.69 | 61.21 | -0.80% | 8 |
| May 27, 2025 | 62.13 | 62.19 | 61.94 | 62.19 | 61.71 | 1.48% | 1,106 |
| May 23, 2025 | 61.53 | 61.76 | 60.92 | 61.29 | 60.81 | 0.52% | 951 |
| May 22, 2025 | 61.29 | 61.45 | 60.43 | 60.97 | 60.49 | -1.82% | 271 |
| May 21, 2025 | 62.78 | 62.79 | 61.96 | 62.10 | 61.62 | -2.36% | 114 |