H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	94.12	94.54	91.00	91.45	91.45	-2.84%	9,884,650
Aug 7, 2025	94.49	94.76	92.56	94.12	94.12	-1.29%	24,236,301
Aug 6, 2025	97.60	97.80	94.77	95.35	95.35	-2.08%	11,149,228
Aug 5, 2025	98.50	99.08	96.46	97.38	97.38	-0.94%	9,072,134
Aug 4, 2025	95.55	98.50	95.06	98.30	98.30	2.89%	9,078,395
Aug 1, 2025	97.17	97.99	95.31	95.54	95.54	-1.68%	6,424,969
Jul 31, 2025	96.89	98.50	95.55	97.17	97.17	-1.77%	17,246,210
Jul 30, 2025	102.69	102.80	98.45	98.92	98.92	-3.58%	16,070,296
Jul 29, 2025	101.88	102.69	101.00	102.59	102.59	0.70%	5,756,095
Jul 28, 2025	100.65	102.32	100.65	101.88	101.88	1.53%	16,642,565
Jul 25, 2025	103.28	103.47	100.00	100.34	100.34	-2.63%	11,999,734
Jul 24, 2025	99.11	103.75	99.10	103.05	103.05	4.27%	34,498,069
Jul 23, 2025	97.70	99.10	96.98	98.83	98.83	1.64%	16,250,471
Jul 22, 2025	101.00	101.27	97.10	97.24	97.24	-3.54%	13,022,343
Jul 21, 2025	101.00	101.51	99.90	100.81	100.81	-0.16%	12,592,541
Jul 18, 2025	102.64	103.59	100.80	100.97	100.97	-1.57%	12,755,135
Jul 17, 2025	102.69	103.63	102.44	102.58	102.58	-0.20%	10,849,369
Jul 16, 2025	104.00	104.25	102.29	102.79	102.79	-1.17%	14,110,915
Jul 15, 2025	102.63	105.95	102.24	104.01	104.01	2.48%	37,336,774
Jul 14, 2025	101.20	102.48	100.53	101.49	101.49	0.99%	28,448,358
Jul 11, 2025	102.27	102.99	100.00	100.50	100.50	-1.81%	14,838,826
Jul 10, 2025	104.00	104.00	101.96	102.35	102.35	-0.90%	22,836,615
Jul 9, 2025	102.69	103.87	102.33	103.28	103.28	0.57%	17,446,317
Jul 8, 2025	103.49	103.81	101.33	102.69	102.69	-0.77%	23,621,613
Jul 7, 2025	102.33	103.99	102.05	103.49	103.49	0.87%	19,814,707
Jul 4, 2025	102.85	103.22	101.75	102.60	102.60	-0.24%	8,626,568
Jul 3, 2025	102.45	104.13	102.25	102.85	102.85	0.88%	21,099,613
Jul 2, 2025	101.40	102.33	100.70	101.95	101.95	0.51%	16,301,493
Jul 1, 2025	103.23	103.45	101.33	101.43	101.43	-1.73%	12,509,614
Jun 30, 2025	103.47	103.63	101.70	103.22	103.22	0.46%	13,589,982
Jun 27, 2025	103.42	104.33	102.27	102.75	102.75	-0.17%	47,688,435
Jun 26, 2025	102.75	103.19	101.33	102.93	102.93	0.67%	23,269,801
Jun 25, 2025	101.34	103.40	100.91	102.24	102.24	1.26%	28,178,419
Jun 24, 2025	100.64	103.05	100.07	100.97	100.97	2.30%	31,379,037
Jun 23, 2025	98.33	99.27	96.79	98.70	98.70	-1.43%	32,312,970
Jun 20, 2025	98.00	100.80	97.51	100.13	99.90	1.67%	43,373,562
Jun 19, 2025	99.10	101.39	98.27	98.49	98.27	-1.38%	23,684,446
Jun 18, 2025	100.13	101.79	99.43	99.87	99.64	-0.66%	9,407,610
Jun 17, 2025	102.12	102.31	100.25	100.53	100.30	-1.56%	16,860,490
Jun 16, 2025	102.31	102.91	100.32	102.12	101.88	-0.54%	15,588,451
Jun 13, 2025	100.00	102.84	100.00	102.67	102.43	-0.79%	9,716,180
Jun 12, 2025	106.27	106.30	103.00	103.49	103.25	-2.72%	13,840,854
Jun 11, 2025	106.00	106.70	104.47	106.38	106.13	0.46%	13,470,111
Jun 10, 2025	107.89	108.17	105.67	105.89	105.64	-1.34%	16,479,480
Jun 9, 2025	105.47	107.57	105.43	107.33	107.08	2.23%	21,832,009
Jun 6, 2025	103.89	105.65	103.15	104.99	104.75	1.20%	14,573,961
Jun 5, 2025	102.67	104.60	102.20	103.75	103.51	1.91%	20,085,477
Jun 4, 2025	100.27	102.63	100.11	101.81	101.57	1.54%	20,919,648
Jun 3, 2025	100.53	101.77	99.94	100.27	100.04	-0.36%	14,172,043
Jun 2, 2025	102.60	102.83	100.33	100.63	100.39	-1.42%	24,675,474