H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.81	0.81	0.81	0.81	-	-0.62%	1,900
Jul 31, 2025	0.81	0.81	0.81	0.81	-	-1.22%	22,500
Jul 30, 2025	0.82	0.82	0.81	0.82	-	1.23%	32,900
Jul 29, 2025	0.82	0.82	0.79	0.81	-	-	24,500
Jul 28, 2025	0.82	0.82	0.80	0.81	-	-1.82%	12,600
Jul 25, 2025	0.83	0.83	0.79	0.83	-	2.48%	81,800
Jul 24, 2025	0.83	0.83	0.81	0.81	-	-3.01%	70,300
Jul 23, 2025	0.86	0.86	0.83	0.83	-	-3.49%	15,000
Jul 22, 2025	0.84	0.86	0.84	0.86	-	2.38%	15,000
Jul 21, 2025	0.84	0.85	0.84	0.84	-	-	10,000
Jul 18, 2025	0.83	0.84	0.81	0.84	-	1.20%	43,300
Jul 17, 2025	0.83	0.83	0.79	0.83	-	9.93%	137,300
Jul 16, 2025	0.75	0.76	0.75	0.76	-	0.67%	10,600
Jul 15, 2025	0.75	0.75	0.74	0.75	-	1.35%	129,800
Jul 14, 2025	0.74	0.76	0.74	0.74	-	0.68%	68,400
Jul 11, 2025	0.73	0.74	0.73	0.74	-	2.08%	67,100
Jul 10, 2025	0.74	0.74	0.72	0.72	-	-	21,900
Jul 9, 2025	0.71	0.72	0.71	0.72	-	0.70%	20,500
Jul 8, 2025	0.71	0.72	0.71	0.72	-	0.70%	62,000
Jul 7, 2025	0.72	0.72	0.71	0.71	-	-0.70%	82,100
Jul 4, 2025	0.72	0.72	0.72	0.72	-	-	10,100
Jul 3, 2025	0.72	0.72	0.72	0.72	-	-	-
Jul 2, 2025	0.72	0.72	0.72	0.72	-	-	400
Jul 1, 2025	0.72	0.72	0.72	0.72	-	1.42%	8,800
Jun 30, 2025	0.71	0.71	0.71	0.71	-	-1.40%	45,300
Jun 27, 2025	0.71	0.72	0.70	0.72	-	0.70%	131,500
Jun 26, 2025	0.70	0.72	0.70	0.71	-	1.43%	13,700
Jun 25, 2025	0.71	0.71	0.70	0.70	-	-2.10%	21,400
Jun 24, 2025	0.72	0.72	0.72	0.72	-	-	14,800
Jun 23, 2025	0.71	0.72	0.71	0.72	-	-0.69%	21,600
Jun 20, 2025	0.72	0.72	0.72	0.72	-	-	-
Jun 19, 2025	0.72	0.72	0.72	0.72	-	-	1,000
Jun 18, 2025	0.71	0.72	0.70	0.72	-	2.13%	54,500
Jun 17, 2025	0.72	0.73	0.71	0.71	-	-2.08%	1,800
Jun 16, 2025	0.72	0.72	0.72	0.72	-	-	-
Jun 13, 2025	0.71	0.72	0.71	0.72	-	-1.37%	43,000
Jun 12, 2025	0.70	0.73	0.70	0.73	-	4.29%	157,400
Jun 11, 2025	0.70	0.70	0.70	0.70	-	-0.71%	500
Jun 10, 2025	0.71	0.71	0.71	0.71	-	0.71%	36,000
Jun 9, 2025	0.70	0.70	0.70	0.70	-	-	-
Jun 6, 2025	0.70	0.70	0.70	0.70	-	-	16,800
Jun 5, 2025	0.70	0.70	0.70	0.70	-	-	18,500
Jun 4, 2025	0.70	0.70	0.70	0.70	-	-	11,600
Jun 3, 2025	0.71	0.71	0.70	0.70	-	-1.41%	74,200
Jun 2, 2025	0.74	0.74	0.71	0.71	-	-7.79%	110,600
May 30, 2025	0.78	0.78	0.77	0.77	-	-	87,500
May 29, 2025	0.76	0.77	0.76	0.77	-	0.65%	97,800
May 28, 2025	0.76	0.77	0.76	0.77	-	0.66%	55,700
May 27, 2025	0.76	0.77	0.76	0.76	-	2.01%	106,400
May 26, 2025	0.75	0.75	0.75	0.75	-	-	47,100