H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.78	2.80	2.74	2.76	2.76	-0.72%	7,247,300
Jul 31, 2025	2.82	2.82	2.78	2.78	2.78	-2.11%	8,558,400
Jul 30, 2025	2.85	2.85	2.82	2.84	2.84	-	8,165,900
Jul 29, 2025	2.84	2.87	2.82	2.84	2.84	0.35%	8,588,000
Jul 28, 2025	2.85	2.86	2.82	2.83	2.83	-0.35%	5,252,100
Jul 25, 2025	2.81	2.86	2.79	2.84	2.84	1.43%	11,151,300
Jul 24, 2025	2.82	2.84	2.79	2.80	2.80	-0.71%	8,751,400
Jul 23, 2025	2.80	2.83	2.79	2.82	2.82	1.08%	9,070,244
Jul 22, 2025	2.79	2.82	2.78	2.79	2.79	0.72%	13,575,000
Jul 21, 2025	2.77	2.78	2.75	2.77	2.77	0.73%	8,796,100
Jul 18, 2025	2.74	2.77	2.72	2.75	2.75	0.73%	10,601,600
Jul 17, 2025	2.75	2.75	2.71	2.73	2.73	-0.36%	6,583,700
Jul 16, 2025	2.75	2.77	2.73	2.74	2.74	-	5,326,600
Jul 15, 2025	2.74	2.75	2.72	2.74	2.74	0.37%	5,992,300
Jul 14, 2025	2.71	2.74	2.71	2.73	2.73	0.74%	6,656,300
Jul 11, 2025	2.71	2.73	2.70	2.71	2.71	0.37%	6,906,500
Jul 10, 2025	2.70	2.72	2.68	2.70	2.70	0.37%	6,279,900
Jul 9, 2025	2.66	2.71	2.66	2.69	2.69	1.13%	5,317,500
Jul 8, 2025	2.69	2.70	2.66	2.66	2.66	-1.12%	8,303,300
Jul 7, 2025	2.72	2.73	2.68	2.69	2.69	-0.74%	6,020,900
Jul 4, 2025	2.71	2.72	2.67	2.71	2.71	-	9,734,100
Jul 3, 2025	2.71	2.73	2.70	2.71	2.71	0.74%	6,962,000
Jul 2, 2025	2.65	2.72	2.65	2.69	2.69	1.51%	11,068,300
Jul 1, 2025	2.65	2.67	2.64	2.65	2.65	-	6,999,500
Jun 30, 2025	2.64	2.65	2.62	2.65	2.65	0.76%	10,119,000
Jun 27, 2025	2.60	2.65	2.60	2.63	2.63	1.54%	10,430,000
Jun 26, 2025	2.57	2.60	2.57	2.59	2.59	1.17%	8,488,800
Jun 25, 2025	2.54	2.58	2.54	2.56	2.56	0.79%	7,389,500
Jun 24, 2025	2.55	2.56	2.51	2.54	2.54	0.40%	15,746,632
Jun 23, 2025	2.53	2.55	2.51	2.53	2.53	-0.39%	16,549,800
Jun 20, 2025	2.59	2.61	2.54	2.54	2.54	-1.93%	22,326,400
Jun 19, 2025	2.59	2.62	2.58	2.59	2.59	-	5,249,000
Jun 18, 2025	2.57	2.61	2.57	2.59	2.59	-	4,770,100
Jun 17, 2025	2.57	2.60	2.56	2.59	2.59	1.17%	4,964,500
Jun 16, 2025	2.57	2.57	2.54	2.56	2.56	-0.78%	3,830,700
Jun 13, 2025	2.58	2.59	2.56	2.58	2.58	-0.39%	4,599,200
Jun 12, 2025	2.64	2.64	2.58	2.59	2.59	-0.77%	8,782,900
Jun 11, 2025	2.60	2.63	2.59	2.61	2.61	0.77%	9,299,800
Jun 10, 2025	2.55	2.59	2.55	2.59	2.59	1.57%	8,503,500
Jun 9, 2025	2.56	2.57	2.54	2.55	2.55	-0.39%	3,755,400
Jun 6, 2025	2.54	2.57	2.53	2.56	2.56	0.79%	6,304,900
Jun 5, 2025	2.53	2.56	2.52	2.54	2.54	0.40%	6,720,600
Jun 4, 2025	2.52	2.54	2.51	2.53	2.53	0.80%	4,320,600
Jun 3, 2025	2.50	2.54	2.49	2.51	2.51	0.40%	8,281,300
Jun 2, 2025	2.52	2.52	2.48	2.50	2.50	-0.79%	9,058,100
May 30, 2025	2.51	2.55	2.51	2.52	2.52	-	26,727,000
May 29, 2025	2.54	2.54	2.50	2.52	2.52	-0.40%	8,333,600
May 28, 2025	2.55	2.55	2.52	2.53	2.53	-0.39%	5,913,900
May 27, 2025	2.53	2.54	2.52	2.54	2.54	0.40%	3,194,200
May 26, 2025	2.53	2.55	2.52	2.53	2.53	0.40%	3,521,500