H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.49	0.51	0.48	0.51	0.51	4.08%	5,445,021
Aug 11, 2025	0.53	0.53	0.49	0.49	0.49	-5.77%	22,401,394
Aug 8, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	6,470,613
Aug 7, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	12,683,614
Aug 6, 2025	0.57	0.58	0.53	0.54	0.54	-3.57%	15,364,066
Aug 5, 2025	0.56	0.56	0.54	0.56	0.56	3.70%	13,891,486
Aug 4, 2025	0.54	0.54	0.50	0.54	0.54	3.85%	9,531,336
Aug 1, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	10,897,760
Jul 31, 2025	0.51	0.52	0.49	0.50	0.50	-3.85%	23,554,933
Jul 30, 2025	0.54	0.57	0.52	0.52	0.52	-5.45%	43,353,645
Jul 29, 2025	0.57	0.58	0.55	0.55	0.55	-5.17%	26,326,213
Jul 28, 2025	0.62	0.65	0.58	0.58	0.58	-6.45%	45,518,093
Jul 25, 2025	0.66	0.66	0.62	0.62	0.62	-6.06%	30,178,246
Jul 24, 2025	0.66	0.67	0.66	0.66	0.66	3.13%	25,193,852
Jul 23, 2025	0.69	0.70	0.64	0.64	0.64	-5.88%	30,889,047
Jul 22, 2025	0.68	0.70	0.64	0.68	0.68	-	13,163,034
Jul 21, 2025	0.71	0.72	0.68	0.68	0.68	-5.56%	31,104,133
Jul 18, 2025	0.79	0.79	0.72	0.72	0.72	-5.26%	42,344,288
Jul 17, 2025	0.77	0.77	0.76	0.76	0.76	2.70%	26,681,464
Jul 16, 2025	0.79	0.81	0.74	0.74	0.74	-5.13%	36,964,723
Jul 15, 2025	0.81	0.87	0.78	0.78	0.78	-6.02%	35,992,991
Jul 14, 2025	0.92	0.92	0.83	0.83	0.83	-5.68%	24,125,082
Jul 11, 2025	0.89	0.89	0.88	0.88	0.88	3.53%	31,472,575
Jul 10, 2025	0.86	0.86	0.85	0.85	0.85	3.66%	40,711,840
Jul 9, 2025	0.83	0.88	0.82	0.82	0.82	-5.75%	22,512,556
Jul 8, 2025	0.87	0.88	0.87	0.87	0.87	3.57%	25,823,511
Jul 7, 2025	0.86	0.93	0.84	0.84	0.84	-5.62%	23,101,848
Jul 4, 2025	0.98	0.98	0.89	0.89	0.89	-5.32%	53,455,891
Jul 3, 2025	0.93	0.94	0.91	0.94	0.94	4.44%	3,923,949
Jul 2, 2025	0.95	0.98	0.90	0.90	0.90	-5.26%	16,819,013
Jul 1, 2025	0.94	1.03	0.94	0.95	0.95	-4.04%	12,110,152
Jun 30, 2025	0.99	0.99	0.99	0.99	0.99	-5.71%	6,108,752
Jun 27, 2025	1.06	1.06	1.05	1.05	1.05	3.96%	17,502,300
Jun 26, 2025	1.02	1.02	1.01	1.01	1.01	3.06%	22,986,727
Jun 25, 2025	0.98	0.99	0.98	0.98	0.98	3.16%	14,454,549
Jun 24, 2025	0.96	0.98	0.95	0.95	0.95	-1.04%	1,978,006
Jun 23, 2025	0.91	0.97	0.89	0.96	0.96	3.23%	6,315,096
Jun 20, 2025	0.95	0.95	0.93	0.93	0.93	1.09%	2,030,232
Jun 19, 2025	0.90	0.93	0.89	0.92	0.92	3.37%	3,631,617
Jun 18, 2025	0.95	0.95	0.89	0.89	0.89	-4.30%	2,909,850
Jun 17, 2025	0.94	0.96	0.92	0.93	0.93	-	2,652,489
Jun 16, 2025	0.96	0.96	0.92	0.93	0.93	1.09%	3,483,176
Jun 13, 2025	0.96	0.96	0.92	0.92	0.92	-5.15%	5,512,776
Jun 12, 2025	1.03	1.04	0.97	0.97	0.97	-5.83%	6,215,896
Jun 11, 2025	1.08	1.08	1.03	1.03	1.03	-	17,127,275
Jun 10, 2025	1.12	1.21	1.01	1.03	1.03	-7.21%	75,120,217
Jun 9, 2025	1.05	1.11	1.03	1.11	1.11	9.90%	28,386,627
Jun 6, 2025	0.94	1.01	0.92	1.01	1.01	9.78%	15,153,979
Jun 5, 2025	0.93	0.93	0.86	0.92	0.92	3.37%	27,477,226
Jun 4, 2025	0.89	0.89	0.88	0.89	0.89	4.71%	8,873,609