iShares Global Corp Bond UCITS ETF (LON:CRPA)
London · Delayed Price · Currency is GBP · Price in USD 5.82
+0.02 (0.37%)
Aug 1, 2025, 4:35 PM BST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.77 | 5.82 | 5.76 | 5.82 | 5.82 | 0.52% | 523,773 |
| Jul 31, 2025 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | - | 1,528,828 |
| Jul 30, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | -0.17% | 55,648 |
| Jul 29, 2025 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | - | 31,594 |
| Jul 28, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 16,945 |
| Jul 25, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | - | 66,117 |
| Jul 24, 2025 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | - | 269,103 |
| Jul 23, 2025 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | -0.17% | 50,306 |
| Jul 22, 2025 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 0.17% | 2,951 |
| Jul 21, 2025 | 5.83 | 5.83 | 5.79 | 5.82 | 5.82 | 0.52% | 1,078,942 |
| Jul 18, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.35% | 355,162 |
| Jul 17, 2025 | 5.72 | 5.78 | 5.72 | 5.77 | 5.77 | - | 558,437 |
| Jul 16, 2025 | 5.77 | 5.79 | 5.75 | 5.77 | 5.77 | 0.17% | 388,874 |
| Jul 15, 2025 | 5.78 | 5.81 | 5.76 | 5.76 | 5.76 | -0.35% | 323,681 |
| Jul 14, 2025 | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | - | 322,949 |
| Jul 11, 2025 | 5.79 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 511,367 |
| Jul 10, 2025 | 5.81 | 5.81 | 5.79 | 5.80 | 5.80 | 0.17% | 688,118 |
| Jul 9, 2025 | 5.83 | 5.83 | 5.78 | 5.79 | 5.79 | - | 518,139 |
| Jul 8, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | 578,353 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.51% | 953,629 |
| Jul 4, 2025 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | - | 160,075 |
| Jul 3, 2025 | 5.87 | 5.87 | 5.81 | 5.83 | 5.83 | - | 253,425 |
| Jul 2, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | - | 888,856 |
| Jul 1, 2025 | 5.84 | 5.85 | 5.82 | 5.83 | 5.83 | 0.17% | 202,727 |
| Jun 30, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | 0.17% | 1,006,797 |
| Jun 27, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.17% | 441,794 |
| Jun 26, 2025 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | 549,693 |
| Jun 25, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | - | 960,325 |
| Jun 24, 2025 | 5.74 | 5.79 | 5.74 | 5.78 | 5.78 | 0.35% | 362,629 |
| Jun 23, 2025 | 5.74 | 5.76 | 5.73 | 5.76 | 5.76 | 0.35% | 11,071 |
| Jun 20, 2025 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 0.17% | 182,874 |
| Jun 19, 2025 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | -0.35% | 369,057 |
| Jun 18, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.35% | 556,396 |
| Jun 17, 2025 | 5.74 | 5.76 | 5.73 | 5.73 | 5.73 | -0.35% | 253,066 |
| Jun 16, 2025 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | 0.17% | 492,943 |
| Jun 13, 2025 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | -0.35% | 416,213 |
| Jun 12, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.52% | 979,527 |
| Jun 11, 2025 | 5.71 | 5.73 | 5.70 | 5.73 | 5.73 | 0.53% | 469,982 |
| Jun 10, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | - | 909,475 |
| Jun 9, 2025 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 0.18% | 496,238 |
| Jun 6, 2025 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.35% | 338,056 |
| Jun 5, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.17% | 291,205 |
| Jun 4, 2025 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.53% | 516,837 |
| Jun 3, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | - | 608,007 |
| Jun 2, 2025 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 0.18% | 215,863 |
| May 30, 2025 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | - | 208,372 |
| May 29, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.53% | 11,540 |
| May 28, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 595,234 |
| May 27, 2025 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | 0.53% | 77,986 |
| May 23, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 0.36% | 297,591 |