Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 8.76
+0.04 (0.46%)
Aug 1, 2025, 4:07 PM NZST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.66 | 8.75 | 8.66 | 8.72 | 8.72 | 0.81% | 485,192 |
| Jul 30, 2025 | 8.60 | 8.76 | 8.60 | 8.65 | 8.65 | 0.35% | 202,373 |
| Jul 29, 2025 | 8.59 | 8.74 | 8.57 | 8.62 | 8.62 | 0.58% | 118,630 |
| Jul 28, 2025 | 8.47 | 8.57 | 8.41 | 8.57 | 8.57 | 1.30% | 53,137 |
| Jul 25, 2025 | 8.40 | 8.47 | 8.37 | 8.46 | 8.46 | 0.71% | 251,748 |
| Jul 24, 2025 | 8.39 | 8.44 | 8.37 | 8.40 | 8.40 | - | 125,262 |
| Jul 23, 2025 | 8.46 | 8.46 | 8.31 | 8.40 | 8.40 | -0.47% | 508,907 |
| Jul 22, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | -2.09% | 148,285 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.55 | 8.62 | 8.62 | -1.49% | 155,586 |
| Jul 18, 2025 | 8.63 | 8.80 | 8.62 | 8.75 | 8.75 | 1.39% | 167,877 |
| Jul 17, 2025 | 8.59 | 8.67 | 8.59 | 8.63 | 8.63 | 0.35% | 90,897 |
| Jul 16, 2025 | 8.50 | 8.62 | 8.46 | 8.60 | 8.60 | 1.18% | 126,565 |
| Jul 15, 2025 | 8.52 | 8.60 | 8.47 | 8.50 | 8.50 | 0.24% | 88,355 |
| Jul 14, 2025 | 8.55 | 8.55 | 8.45 | 8.48 | 8.48 | -0.82% | 140,076 |
| Jul 11, 2025 | 8.56 | 8.60 | 8.52 | 8.55 | 8.55 | - | 93,630 |
| Jul 10, 2025 | 8.55 | 8.60 | 8.52 | 8.55 | 8.55 | -0.12% | 37,740 |
| Jul 9, 2025 | 8.47 | 8.56 | 8.41 | 8.56 | 8.56 | 1.30% | 56,771 |
| Jul 8, 2025 | 8.54 | 8.54 | 8.37 | 8.45 | 8.45 | -1.05% | 191,926 |
| Jul 7, 2025 | 8.64 | 8.68 | 8.48 | 8.54 | 8.54 | -1.04% | 133,330 |
| Jul 4, 2025 | 8.54 | 8.65 | 8.51 | 8.63 | 8.63 | 0.94% | 100,809 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.48 | 8.55 | 8.55 | - | 198,826 |
| Jul 2, 2025 | 8.56 | 8.67 | 8.55 | 8.55 | 8.55 | 0.12% | 120,868 |
| Jul 1, 2025 | 8.45 | 8.60 | 8.41 | 8.54 | 8.54 | 1.07% | 148,764 |
| Jun 30, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | - | 216,765 |
| Jun 27, 2025 | 8.39 | 8.64 | 8.39 | 8.45 | 8.45 | 0.84% | 198,431 |
| Jun 26, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -2.56% | 67,637 |
| Jun 25, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 45,396 |
| Jun 24, 2025 | 8.57 | 8.70 | 8.54 | 8.54 | 8.54 | -0.12% | 86,698 |
| Jun 23, 2025 | 8.48 | 8.65 | 8.47 | 8.55 | 8.55 | 0.59% | 59,412 |
| Jun 19, 2025 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | -0.58% | 316,828 |
| Jun 18, 2025 | 8.55 | 8.61 | 8.49 | 8.55 | 8.55 | 0.12% | 269,921 |
| Jun 17, 2025 | 8.66 | 8.67 | 8.54 | 8.54 | 8.54 | -1.73% | 56,612 |
| Jun 16, 2025 | 8.57 | 8.71 | 8.56 | 8.69 | 8.69 | 1.16% | 76,899 |
| Jun 13, 2025 | 8.57 | 8.67 | 8.57 | 8.59 | 8.59 | 0.23% | 83,158 |
| Jun 12, 2025 | 8.60 | 8.61 | 8.52 | 8.57 | 8.57 | -0.35% | 149,444 |
| Jun 11, 2025 | 8.52 | 8.69 | 8.52 | 8.60 | 8.60 | 0.94% | 124,867 |
| Jun 10, 2025 | 8.50 | 8.57 | 8.46 | 8.52 | 8.52 | 0.59% | 110,172 |
| Jun 9, 2025 | 8.47 | 8.49 | 8.36 | 8.47 | 8.47 | - | 42,677 |
| Jun 6, 2025 | 8.40 | 8.49 | 8.39 | 8.47 | 8.47 | 0.83% | 344,871 |
| Jun 5, 2025 | 8.37 | 8.43 | 8.35 | 8.40 | 8.40 | 0.24% | 158,578 |
| Jun 4, 2025 | 8.25 | 8.44 | 8.25 | 8.38 | 8.38 | 1.95% | 543,333 |
| Jun 3, 2025 | 8.15 | 8.28 | 8.09 | 8.22 | 8.22 | 0.86% | 160,314 |
| May 30, 2025 | 8.10 | 8.15 | 8.04 | 8.15 | 8.15 | 0.62% | 545,181 |
| May 29, 2025 | 8.09 | 8.11 | 7.99 | 8.10 | 8.10 | 0.12% | 654,814 |
| May 28, 2025 | 8.09 | 8.14 | 8.05 | 8.09 | 8.09 | -0.12% | 127,889 |
| May 27, 2025 | 8.05 | 8.15 | 8.02 | 8.10 | 8.10 | 0.87% | 75,663 |
| May 26, 2025 | 8.05 | 8.15 | 8.02 | 8.03 | 8.03 | -0.50% | 166,747 |
| May 23, 2025 | 8.15 | 8.16 | 8.06 | 8.07 | 8.07 | -0.74% | 204,516 |
| May 22, 2025 | 8.16 | 8.20 | 8.13 | 8.13 | 8.13 | -0.25% | 31,995 |
| May 21, 2025 | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | -0.97% | 98,590 |