H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.36	3.41	3.36	3.41	3.41	0.29%	34,000
Jul 31, 2025	3.45	3.54	3.26	3.40	3.40	-3.41%	82,000
Jul 30, 2025	3.63	3.63	3.45	3.52	3.52	-1.95%	34,000
Jul 29, 2025	3.55	3.60	3.55	3.59	3.59	1.13%	17,000
Jul 28, 2025	3.59	3.60	3.45	3.55	3.55	-3.53%	73,000
Jul 25, 2025	3.78	3.78	3.53	3.68	3.68	-2.90%	28,000
Jul 24, 2025	3.84	3.84	3.45	3.79	3.79	-1.30%	87,000
Jul 23, 2025	3.30	3.91	3.30	3.84	3.84	11.63%	150,000
Jul 22, 2025	3.42	3.45	3.30	3.44	3.44	1.18%	41,000
Jul 21, 2025	3.34	3.48	3.20	3.40	3.40	1.80%	55,000
Jul 18, 2025	3.25	3.34	3.00	3.34	3.34	2.77%	53,000
Jul 17, 2025	3.30	3.30	3.00	3.25	3.25	-3.85%	142,000
Jul 16, 2025	3.00	3.48	2.80	3.38	3.38	19.86%	259,000
Jul 15, 2025	2.70	2.82	2.70	2.82	2.82	4.83%	275,000
Jul 14, 2025	2.69	2.72	2.58	2.69	2.69	2.28%	232,000
Jul 11, 2025	2.47	2.70	2.47	2.63	2.63	6.48%	431,000
Jul 10, 2025	2.44	2.47	2.44	2.47	2.47	0.82%	74,000
Jul 9, 2025	2.40	2.47	2.40	2.45	2.45	3.38%	134,000
Jul 8, 2025	2.29	2.40	2.28	2.37	2.37	0.85%	104,000
Jul 7, 2025	2.29	2.35	2.29	2.35	2.35	2.17%	6,000
Jul 4, 2025	2.30	2.32	2.30	2.30	2.30	-2.13%	38,000
Jul 3, 2025	2.35	2.35	2.30	2.35	2.35	-	11,000
Jul 2, 2025	2.30	2.35	2.30	2.35	2.35	-	7,000
Jul 1, 2025	2.34	2.36	2.34	2.35	2.35	-0.42%	23,000
Jun 30, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Jun 27, 2025	2.35	2.36	2.30	2.36	2.36	0.43%	37,000
Jun 26, 2025	2.35	2.35	2.35	2.35	2.35	-	1,000
Jun 25, 2025	2.32	2.36	2.32	2.35	2.35	1.29%	42,000
Jun 24, 2025	2.32	2.32	2.32	2.32	2.32	-	11,000
Jun 23, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Jun 20, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	7,000
Jun 19, 2025	2.34	2.34	2.34	2.34	2.34	-	2,000
Jun 18, 2025	2.33	2.34	2.33	2.34	2.34	0.43%	6,000
Jun 17, 2025	2.34	2.34	2.24	2.33	2.33	0.43%	28,000
Jun 16, 2025	2.32	2.32	2.32	2.32	2.32	-	36,000
Jun 13, 2025	2.29	2.34	2.29	2.32	2.32	1.31%	143,000
Jun 11, 2025	2.29	2.29	2.29	2.29	2.29	3.62%	4,000
Jun 10, 2025	2.21	2.21	2.21	2.21	2.21	-3.91%	4,000
Jun 9, 2025	2.30	2.30	2.29	2.30	2.30	-	28,000
Jun 5, 2025	2.28	2.30	2.28	2.30	2.30	0.88%	115,000
Jun 4, 2025	2.28	2.28	2.28	2.28	2.28	3.64%	40,000
Jun 3, 2025	2.28	2.28	2.20	2.20	2.20	-0.90%	25,000
Jun 2, 2025	2.20	2.22	2.20	2.22	2.22	-	27,000
May 30, 2025	2.15	2.22	2.15	2.22	2.22	4.72%	32,000
May 29, 2025	2.20	2.20	2.12	2.12	2.12	-4.50%	21,000
May 28, 2025	2.20	2.22	2.20	2.22	2.22	0.91%	29,000
May 27, 2025	2.15	2.20	2.15	2.20	2.20	2.33%	125,000
May 26, 2025	2.15	2.15	2.15	2.15	2.15	-3.15%	1,000
May 23, 2025	2.22	2.22	2.22	2.22	2.22	-	7,000
May 22, 2025	2.15	2.22	2.15	2.22	2.22	-	4,000