Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.37
-0.10 (-0.74%)
Jul 30, 2025, 9:30 AM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% |
| Jul 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.52% |
| Jul 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.74% |
| Jul 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% |
| Jul 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jul 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.15% |
| Jul 24, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.30% |
| Jul 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Jul 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Jul 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Jul 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jul 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.53% |
| Jul 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.23% |
| Jul 15, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.97% |
| Jul 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Jul 11, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| Jul 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.60% |
| Jul 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Jul 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Jul 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.38% |
| Jul 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Jul 2, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Jun 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% |
| Jun 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.13 | 0.38% |
| Jun 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.08 | 0.69% |
| Jun 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.99 | -0.53% |
| Jun 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.06 | 0.38% |
| Jun 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | 0.69% |
| Jun 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | 0.15% |
| Jun 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 0.15% |
| Jun 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | -0.46% |
| Jun 16, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.94 | 0.85% |
| Jun 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | -0.92% |
| Jun 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.95 | 0.15% |
| Jun 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | 0.08% |
| Jun 10, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | 0.31% |
| Jun 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | - |
| Jun 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | 0.46% |
| Jun 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | 0.47% |
| Jun 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | -0.16% |
| Jun 3, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.78 | 0.47% |
| Jun 2, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | - |
| May 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | -0.16% |
| May 29, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 0.08% |
| May 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | -0.77% |
| May 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | 1.02% |
| May 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | -0.39% |
| May 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | - |
| May 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | -1.08% |