Lord Abbett Dividend Growth Fund Class F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.03
-0.07 (-0.28%)
Jul 28, 2025, 4:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jul 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.20% |
| Jul 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% |
| Jul 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.28% |
| Jul 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.48% |
| Jul 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.28% |
| Jul 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.52% |
| Jul 22, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.12% |
| Jul 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% |
| Jul 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% |
| Jul 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.45% |
| Jul 16, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.37% |
| Jul 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.44% |
| Jul 14, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.12% |
| Jul 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.44% |
| Jul 10, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.36% |
| Jul 9, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.57% |
| Jul 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Jul 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.64% |
| Jul 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.89% |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.33% |
| Jul 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| Jun 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.62% |
| Jun 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.33% |
| Jun 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.54% |
| Jun 25, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Jun 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.92% |
| Jun 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | 1.06% |
| Jun 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.63 | -0.25% |
| Jun 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.69 | - |
| Jun 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.69 | -0.71% |
| Jun 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.86 | 0.38% |
| Jun 13, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | -1.08% |
| Jun 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.03 | 0.75% |
| Jun 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | -0.08% |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.87 | 0.38% |
| Jun 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.78 | -0.13% |
| Jun 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.81 | 0.46% |
| Jun 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | -0.17% |
| Jun 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.74 | -0.08% |
| Jun 3, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.76 | 0.59% |
| Jun 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.62 | 0.51% |
| May 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.50 | 0.26% |
| May 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.44 | 0.47% |
| May 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.33 | -0.60% |
| May 27, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.47 | 1.69% |
| May 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.08 | -0.47% |
| May 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.19 | -0.30% |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.26 | -1.60% |
| May 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.64 | -0.29% |