Epiroc AB (publ) (EPOAY)
OTCMKTS · Delayed Price · Currency is USD
20.29
-0.03 (-0.15%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.22 | 20.39 | 20.14 | 20.29 | 20.29 | -0.15% | 70,369 |
| Jul 31, 2025 | 20.53 | 20.57 | 20.32 | 20.32 | 20.32 | -2.03% | 68,837 |
| Jul 30, 2025 | 20.92 | 21.00 | 20.66 | 20.74 | 20.74 | -2.08% | 51,058 |
| Jul 29, 2025 | 21.22 | 21.38 | 21.12 | 21.18 | 21.18 | -0.66% | 40,017 |
| Jul 28, 2025 | 21.30 | 21.52 | 21.25 | 21.32 | 21.32 | -2.11% | 38,188 |
| Jul 25, 2025 | 21.50 | 21.78 | 21.50 | 21.78 | 21.78 | 0.69% | 52,535 |
| Jul 24, 2025 | 21.60 | 21.86 | 21.60 | 21.63 | 21.63 | -1.59% | 45,059 |
| Jul 23, 2025 | 21.85 | 21.98 | 21.60 | 21.98 | 21.98 | 1.85% | 50,212 |
| Jul 22, 2025 | 21.47 | 21.58 | 21.38 | 21.58 | 21.58 | 1.08% | 63,488 |
| Jul 21, 2025 | 21.25 | 21.48 | 21.25 | 21.35 | 21.35 | 2.79% | 57,145 |
| Jul 18, 2025 | 21.05 | 21.14 | 20.72 | 20.77 | 20.77 | -8.90% | 65,473 |
| Jul 17, 2025 | 22.73 | 22.81 | 22.54 | 22.80 | 22.80 | 0.88% | 48,386 |
| Jul 16, 2025 | 22.42 | 22.66 | 22.33 | 22.60 | 22.60 | 1.89% | 47,518 |
| Jul 15, 2025 | 22.35 | 22.40 | 22.13 | 22.18 | 22.18 | -0.27% | 32,751 |
| Jul 14, 2025 | 22.19 | 22.26 | 22.07 | 22.24 | 22.24 | -1.64% | 37,149 |
| Jul 11, 2025 | 22.67 | 22.72 | 22.55 | 22.61 | 22.61 | -1.65% | 44,264 |
| Jul 10, 2025 | 22.81 | 22.99 | 22.70 | 22.99 | 22.99 | 2.13% | 55,959 |
| Jul 9, 2025 | 22.53 | 22.53 | 22.27 | 22.51 | 22.51 | 0.49% | 54,115 |
| Jul 8, 2025 | 22.39 | 22.41 | 22.09 | 22.40 | 22.40 | 0.72% | 44,166 |
| Jul 7, 2025 | 22.27 | 22.37 | 22.08 | 22.24 | 22.24 | 0.23% | 38,655 |
| Jul 3, 2025 | 22.40 | 22.40 | 22.13 | 22.19 | 22.19 | -0.63% | 28,826 |
| Jul 2, 2025 | 21.91 | 22.39 | 21.91 | 22.33 | 22.33 | 1.82% | 49,872 |
| Jul 1, 2025 | 21.68 | 21.95 | 21.61 | 21.93 | 21.93 | 0.69% | 42,751 |
| Jun 30, 2025 | 21.91 | 22.18 | 21.69 | 21.78 | 21.78 | -2.90% | 39,787 |
| Jun 27, 2025 | 22.11 | 22.53 | 22.11 | 22.43 | 22.43 | 2.23% | 43,918 |
| Jun 26, 2025 | 21.67 | 22.01 | 21.67 | 21.94 | 21.94 | 0.71% | 50,879 |
| Jun 25, 2025 | 21.52 | 21.88 | 21.52 | 21.79 | 21.79 | -0.02% | 35,309 |
| Jun 24, 2025 | 21.37 | 22.02 | 21.37 | 21.79 | 21.79 | 1.17% | 41,864 |
| Jun 23, 2025 | 21.13 | 21.79 | 21.13 | 21.54 | 21.54 | -0.01% | 41,409 |
| Jun 20, 2025 | 21.30 | 21.79 | 21.30 | 21.54 | 21.54 | -1.10% | 60,724 |
| Jun 18, 2025 | 21.90 | 22.09 | 21.77 | 21.78 | 21.78 | -2.02% | 42,292 |
| Jun 17, 2025 | 22.25 | 22.66 | 22.15 | 22.23 | 22.23 | -1.33% | 42,249 |
| Jun 16, 2025 | 22.74 | 22.76 | 22.52 | 22.53 | 22.53 | 1.40% | 49,883 |
| Jun 13, 2025 | 22.25 | 22.41 | 22.18 | 22.22 | 22.22 | -1.16% | 43,998 |
| Jun 12, 2025 | 22.51 | 22.61 | 22.44 | 22.48 | 22.48 | 0.68% | 80,791 |
| Jun 11, 2025 | 22.41 | 22.50 | 22.29 | 22.33 | 22.33 | -1.25% | 40,972 |
| Jun 10, 2025 | 22.45 | 22.70 | 22.45 | 22.61 | 22.61 | 0.71% | 30,301 |
| Jun 9, 2025 | 22.48 | 22.65 | 22.44 | 22.45 | 22.45 | -0.36% | 31,503 |
| Jun 6, 2025 | 22.56 | 22.68 | 22.52 | 22.53 | 22.53 | -0.44% | 56,780 |
| Jun 5, 2025 | 22.59 | 22.83 | 22.50 | 22.63 | 22.63 | 0.58% | 36,294 |
| Jun 4, 2025 | 22.23 | 22.63 | 22.23 | 22.50 | 22.50 | 1.40% | 40,052 |
| Jun 3, 2025 | 22.08 | 22.24 | 22.02 | 22.19 | 22.19 | -1.05% | 45,661 |
| Jun 2, 2025 | 22.51 | 22.51 | 22.25 | 22.43 | 22.43 | -0.07% | 26,092 |
| May 30, 2025 | 22.31 | 22.48 | 22.21 | 22.44 | 22.44 | 0.25% | 31,553 |
| May 29, 2025 | 22.41 | 22.53 | 22.27 | 22.39 | 22.39 | 0.97% | 37,010 |
| May 28, 2025 | 22.28 | 22.34 | 22.16 | 22.17 | 22.17 | -1.20% | 33,986 |
| May 27, 2025 | 22.84 | 22.84 | 22.28 | 22.44 | 22.44 | 1.36% | 41,819 |
| May 23, 2025 | 21.83 | 22.26 | 21.83 | 22.14 | 22.14 | -0.81% | 27,127 |
| May 22, 2025 | 22.27 | 22.80 | 22.12 | 22.32 | 22.32 | -2.32% | 31,228 |
| May 21, 2025 | 23.00 | 23.17 | 22.85 | 22.85 | 22.85 | -0.44% | 44,858 |