H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.30	105.38	103.00	103.18	103.18	-2.09%	15,306,681
Jul 31, 2025	107.20	107.44	103.92	105.38	105.38	-2.52%	42,679,661
Jul 30, 2025	109.55	111.15	107.61	108.10	108.10	-1.09%	49,635,403
Jul 29, 2025	106.25	109.50	106.25	109.29	109.29	2.34%	13,189,443
Jul 28, 2025	108.36	109.38	106.53	106.79	106.79	-1.49%	13,900,856
Jul 25, 2025	110.60	111.35	108.05	108.41	108.41	-2.04%	13,476,837
Jul 24, 2025	110.34	111.05	108.25	110.67	110.67	0.68%	18,292,039
Jul 23, 2025	109.60	110.25	108.18	109.92	109.92	0.54%	15,531,241
Jul 22, 2025	113.10	113.10	109.12	109.33	109.33	-2.90%	17,927,369
Jul 21, 2025	113.50	113.80	111.67	112.60	112.60	-0.66%	11,198,845
Jul 18, 2025	113.99	114.81	113.10	113.35	113.35	-0.39%	15,854,726
Jul 17, 2025	115.10	115.60	113.10	113.79	113.79	-1.03%	22,239,170
Jul 16, 2025	112.37	115.71	111.86	114.97	114.97	2.43%	38,340,707
Jul 15, 2025	110.83	113.13	110.75	112.24	112.24	1.37%	20,906,645
Jul 14, 2025	110.42	112.45	110.15	110.72	110.72	0.46%	17,983,635
Jul 11, 2025	109.74	111.10	108.65	110.21	110.21	0.41%	23,104,885
Jul 10, 2025	111.30	111.50	109.25	109.76	109.76	-1.12%	9,936,541
Jul 9, 2025	111.80	112.70	110.80	111.00	111.00	-0.90%	13,299,578
Jul 8, 2025	112.39	112.85	111.38	112.01	112.01	-0.44%	15,179,741
Jul 7, 2025	110.85	112.75	110.63	112.51	112.51	1.50%	19,932,784
Jul 4, 2025	110.40	111.10	109.86	110.85	110.85	0.56%	14,099,494
Jul 3, 2025	113.01	114.06	109.91	110.23	110.23	-3.18%	47,921,007
Jul 2, 2025	113.10	114.17	112.40	113.85	113.85	0.69%	33,831,963
Jul 1, 2025	110.65	113.49	109.31	113.07	113.07	2.33%	45,219,119
Jun 30, 2025	107.07	110.65	106.70	110.50	110.50	3.91%	46,860,515
Jun 27, 2025	107.00	108.49	106.13	106.34	106.34	0.08%	34,112,048
Jun 26, 2025	106.00	106.54	104.90	106.25	106.25	0.29%	15,388,837
Jun 25, 2025	105.62	106.25	105.14	105.94	105.94	0.68%	12,173,043
Jun 24, 2025	105.08	106.62	105.00	105.22	105.22	1.26%	16,440,497
Jun 23, 2025	102.09	104.30	102.09	103.91	103.91	0.84%	13,950,918
Jun 20, 2025	101.00	104.15	100.52	103.04	103.04	0.06%	27,593,358
Jun 19, 2025	105.08	105.88	102.55	102.98	100.08	-2.37%	22,033,703
Jun 18, 2025	105.88	106.49	105.00	105.48	102.51	-0.38%	15,465,092
Jun 17, 2025	107.25	108.42	105.70	105.88	102.90	-0.85%	16,226,787
Jun 16, 2025	106.50	107.00	104.81	106.79	103.78	0.17%	19,801,768
Jun 13, 2025	105.20	107.40	105.20	106.61	103.61	-1.31%	16,086,387
Jun 12, 2025	110.50	110.85	107.60	108.02	104.98	-2.07%	26,281,617
Jun 11, 2025	111.77	111.88	109.72	110.30	107.19	-1.32%	23,164,768
Jun 10, 2025	112.75	112.75	111.20	111.77	108.62	-0.38%	22,892,516
Jun 9, 2025	111.21	112.89	110.76	112.20	109.04	1.83%	30,600,259
Jun 6, 2025	109.39	111.80	108.30	110.18	107.08	1.06%	50,759,755
Jun 5, 2025	110.12	110.30	108.50	109.02	105.95	-0.47%	19,273,632
Jun 4, 2025	109.51	111.25	108.65	109.54	106.46	0.09%	46,696,794
Jun 3, 2025	109.20	109.99	108.00	109.44	106.36	0.90%	48,035,394
Jun 2, 2025	106.50	109.20	106.00	108.46	105.41	2.49%	57,785,074
May 30, 2025	102.71	106.25	101.10	105.82	102.84	3.43%	60,718,136
May 29, 2025	102.80	103.19	101.51	102.31	99.43	0.02%	20,854,888
May 28, 2025	102.30	102.60	101.71	102.29	99.41	0.26%	13,261,838
May 27, 2025	101.20	102.66	100.11	102.02	99.15	1.05%	21,239,984
May 26, 2025	101.00	101.49	100.20	100.96	98.12	0.58%	13,008,222