LY Corporation (YAHOY)
OTCMKTS · Delayed Price · Currency is USD
6.78
+0.18 (2.73%)
Aug 12, 2025, 10:44 AM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 6.64 | 6.66 | 6.59 | 6.60 | 6.60 | -0.45% | 192,901 |
| Aug 8, 2025 | 6.90 | 6.90 | 6.52 | 6.63 | 6.63 | 1.22% | 285,013 |
| Aug 7, 2025 | 6.55 | 6.63 | 6.46 | 6.55 | 6.55 | -0.21% | 185,912 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.52 | 6.56 | 6.56 | 0.37% | 59,322 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.45 | 6.54 | 6.54 | -9.79% | 103,950 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | -2.55% | 81,882 |
| Aug 1, 2025 | 7.34 | 7.49 | 7.33 | 7.44 | 7.44 | 2.76% | 101,209 |
| Jul 31, 2025 | 7.29 | 7.39 | 7.23 | 7.24 | 7.24 | -0.75% | 155,464 |
| Jul 30, 2025 | 7.32 | 7.40 | 7.27 | 7.30 | 7.30 | 0.21% | 157,851 |
| Jul 29, 2025 | 7.30 | 7.33 | 7.27 | 7.28 | 7.28 | - | 85,352 |
| Jul 28, 2025 | 7.43 | 7.55 | 7.28 | 7.28 | 7.28 | -5.39% | 95,399 |
| Jul 25, 2025 | 7.65 | 7.76 | 7.56 | 7.70 | 7.70 | 1.12% | 38,903 |
| Jul 24, 2025 | 7.62 | 7.99 | 7.60 | 7.61 | 7.61 | -1.30% | 92,944 |
| Jul 23, 2025 | 7.55 | 7.83 | 7.55 | 7.71 | 7.71 | 2.66% | 72,529 |
| Jul 22, 2025 | 7.21 | 7.53 | 7.21 | 7.51 | 7.51 | 2.18% | 73,224 |
| Jul 21, 2025 | 7.31 | 7.40 | 7.31 | 7.35 | 7.35 | 0.96% | 74,404 |
| Jul 18, 2025 | 7.03 | 7.42 | 7.03 | 7.28 | 7.28 | 0.14% | 116,807 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.13 | 7.27 | 7.27 | 2.54% | 127,580 |
| Jul 16, 2025 | 7.25 | 7.25 | 6.99 | 7.09 | 7.09 | 3.35% | 102,900 |
| Jul 15, 2025 | 7.00 | 7.13 | 6.82 | 6.86 | 6.86 | -1.58% | 77,198 |
| Jul 14, 2025 | 6.97 | 6.98 | 6.94 | 6.97 | 6.97 | 1.01% | 90,840 |
| Jul 11, 2025 | 6.93 | 6.98 | 6.90 | 6.90 | 6.90 | -5.22% | 108,095 |
| Jul 10, 2025 | 7.24 | 7.30 | 7.23 | 7.28 | 7.28 | -0.14% | 151,285 |
| Jul 9, 2025 | 7.27 | 7.33 | 7.22 | 7.29 | 7.29 | 0.41% | 82,319 |
| Jul 8, 2025 | 7.15 | 7.30 | 7.15 | 7.26 | 7.26 | -0.14% | 68,269 |
| Jul 7, 2025 | 7.38 | 7.38 | 7.24 | 7.27 | 7.27 | 0.69% | 77,653 |
| Jul 3, 2025 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | -0.41% | 67,340 |
| Jul 2, 2025 | 7.38 | 7.38 | 7.23 | 7.25 | 7.25 | -4.04% | 66,236 |
| Jul 1, 2025 | 7.82 | 7.82 | 7.45 | 7.56 | 7.56 | 0.92% | 79,992 |
| Jun 30, 2025 | 7.43 | 7.52 | 7.43 | 7.49 | 7.49 | 4.99% | 96,479 |
| Jun 27, 2025 | 6.92 | 7.26 | 6.92 | 7.13 | 7.13 | 1.42% | 61,358 |
| Jun 26, 2025 | 7.02 | 7.14 | 6.97 | 7.03 | 7.03 | 0.14% | 83,407 |
| Jun 25, 2025 | 7.11 | 7.11 | 7.00 | 7.02 | 7.02 | -1.82% | 50,221 |
| Jun 24, 2025 | 7.14 | 7.16 | 7.13 | 7.15 | 7.15 | -0.42% | 30,282 |
| Jun 23, 2025 | 7.24 | 7.29 | 7.11 | 7.18 | 7.18 | -2.05% | 70,002 |
| Jun 20, 2025 | 7.40 | 7.40 | 7.29 | 7.33 | 7.33 | -2.27% | 49,788 |
| Jun 18, 2025 | 7.38 | 7.52 | 7.38 | 7.50 | 7.50 | 5.04% | 60,100 |
| Jun 17, 2025 | 7.21 | 7.25 | 7.13 | 7.14 | 7.14 | -0.56% | 79,676 |
| Jun 16, 2025 | 7.47 | 7.47 | 7.18 | 7.18 | 7.18 | 1.00% | 88,667 |
| Jun 13, 2025 | 7.28 | 7.28 | 7.10 | 7.11 | 7.11 | -5.47% | 50,304 |
| Jun 12, 2025 | 7.40 | 7.54 | 7.40 | 7.52 | 7.52 | 1.76% | 75,388 |
| Jun 11, 2025 | 7.28 | 7.42 | 7.17 | 7.39 | 7.39 | 1.09% | 74,478 |
| Jun 10, 2025 | 7.38 | 7.41 | 7.30 | 7.31 | 7.31 | 0.27% | 51,586 |
| Jun 9, 2025 | 7.37 | 7.48 | 7.23 | 7.29 | 7.29 | -0.27% | 80,031 |
| Jun 6, 2025 | 7.28 | 7.32 | 7.28 | 7.31 | 7.31 | 2.67% | 31,949 |
| Jun 5, 2025 | 7.11 | 7.22 | 7.11 | 7.12 | 7.12 | -1.79% | 89,316 |
| Jun 4, 2025 | 7.22 | 7.53 | 7.22 | 7.25 | 7.25 | -0.55% | 95,006 |
| Jun 3, 2025 | 7.65 | 7.65 | 7.26 | 7.29 | 7.29 | - | 111,464 |
| Jun 2, 2025 | 7.20 | 7.34 | 7.16 | 7.29 | 7.29 | 1.53% | 93,651 |
| May 30, 2025 | 7.14 | 7.19 | 7.05 | 7.18 | 7.18 | -0.77% | 60,845 |