H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	2.80	3.00	2.80	2.95	2.95	7.27%	8,749
Aug 8, 2025	2.68	2.80	2.62	2.75	2.75	5.36%	77,502
Aug 7, 2025	2.65	2.69	2.59	2.61	2.61	-2.61%	17,900
Aug 6, 2025	2.69	2.69	2.62	2.68	2.68	2.29%	2,300
Aug 5, 2025	2.64	2.64	2.59	2.62	2.62	1.16%	400
Aug 4, 2025	2.59	2.59	2.59	2.59	2.59	-	200
Aug 1, 2025	2.60	2.69	2.58	2.59	2.59	0.39%	2,900
Jul 31, 2025	2.68	2.68	2.50	2.58	2.58	4.88%	3,800
Jul 30, 2025	2.46	2.46	2.46	2.46	2.46	-8.21%	1,900
Jul 29, 2025	2.69	2.69	2.60	2.68	2.68	-0.37%	1,100
Jul 28, 2025	2.69	2.69	2.69	2.69	2.69	-	4,400
Jul 25, 2025	2.68	2.69	2.68	2.69	2.69	0.37%	5,400
Jul 24, 2025	2.69	2.69	2.68	2.68	2.68	1.13%	900
Jul 23, 2025	2.65	2.65	2.60	2.65	2.65	1.92%	97,600
Jul 22, 2025	2.62	2.65	2.60	2.60	2.60	-	4,200
Jul 21, 2025	2.54	2.65	2.53	2.60	2.60	2.77%	6,000
Jul 18, 2025	2.51	2.58	2.51	2.53	2.53	-0.39%	12,100
Jul 17, 2025	2.69	2.69	2.52	2.54	2.54	-5.58%	8,500
Jul 16, 2025	2.68	2.69	2.68	2.69	2.69	-0.37%	16,100
Jul 15, 2025	2.52	2.72	2.51	2.70	2.70	7.14%	12,800
Jul 14, 2025	2.74	2.74	2.51	2.52	2.52	-2.33%	15,600
Jul 11, 2025	2.50	2.74	2.50	2.58	2.58	1.57%	3,700
Jul 10, 2025	2.78	2.83	2.50	2.54	2.54	-6.96%	37,500
Jul 9, 2025	2.60	2.75	2.60	2.73	2.73	-1.80%	700
Jul 8, 2025	2.84	2.84	2.62	2.78	2.78	-1.07%	1,300
Jul 7, 2025	2.84	2.84	2.80	2.81	2.81	-	2,000
Jul 4, 2025	2.85	2.85	2.63	2.81	2.81	-1.40%	2,000
Jul 3, 2025	2.85	2.85	2.85	2.85	2.85	-	1,700
Jul 2, 2025	2.70	2.90	2.70	2.85	2.85	-1.38%	2,000
Jul 1, 2025	2.90	2.90	2.70	2.89	2.89	-0.34%	2,400
Jun 27, 2025	2.90	2.90	2.90	2.90	2.90	-	1,200
Jun 26, 2025	2.90	2.90	2.90	2.90	2.90	0.35%	100
Jun 25, 2025	2.89	2.89	2.89	2.89	2.89	9.06%	200
Jun 23, 2025	2.65	2.65	2.65	2.65	2.65	-	200
Jun 20, 2025	2.65	2.65	2.65	2.65	2.65	-	3,300
Jun 19, 2025	2.83	2.83	2.56	2.65	2.65	-6.36%	300
Jun 18, 2025	2.95	2.95	2.70	2.83	2.83	4.81%	200
Jun 17, 2025	2.70	2.70	2.70	2.70	2.70	-	1,800
Jun 16, 2025	2.70	2.70	2.70	2.70	2.70	-	800
Jun 13, 2025	2.70	2.70	2.70	2.70	2.70	5.47%	5,600
Jun 12, 2025	2.50	2.60	2.50	2.56	2.56	-5.19%	500
Jun 11, 2025	2.70	2.70	2.70	2.70	2.70	1.50%	100
Jun 10, 2025	2.66	2.66	2.66	2.66	2.66	9.92%	100
Jun 9, 2025	2.45	2.45	2.38	2.42	2.42	-	5,000
Jun 4, 2025	2.42	2.42	2.42	2.42	2.42	-5.47%	100
Jun 3, 2025	2.56	2.56	2.56	2.56	2.56	-	500
May 30, 2025	2.56	2.56	2.56	2.56	2.56	-9.86%	100
May 29, 2025	2.84	2.84	2.84	2.84	2.84	-	300
May 28, 2025	2.84	2.84	2.84	2.84	2.84	0.35%	100
May 27, 2025	2.84	2.84	2.83	2.83	2.83	8.43%	700