H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	104.95	106.24	104.36	105.80	105.80	0.53%	36,955,561
Jul 31, 2025	108.20	108.20	105.00	105.24	105.24	-3.18%	60,548,843
Jul 30, 2025	108.05	111.16	107.12	108.70	108.70	-2.44%	52,483,427
Jul 29, 2025	112.01	112.50	109.77	111.42	111.42	-0.81%	38,735,984
Jul 28, 2025	112.64	113.03	111.84	112.33	108.36	-0.28%	35,117,010
Jul 25, 2025	113.67	113.80	111.67	112.64	108.66	-1.40%	47,112,228
Jul 24, 2025	112.69	115.51	112.54	114.24	110.20	1.38%	56,718,981
Jul 23, 2025	114.03	114.33	112.33	112.69	108.70	-1.06%	47,672,205
Jul 22, 2025	111.67	114.00	111.07	113.90	109.87	2.27%	64,249,251
Jul 21, 2025	109.33	111.37	109.09	111.37	107.43	1.52%	46,183,509
Jul 18, 2025	109.71	109.83	108.42	109.70	105.82	0.33%	41,059,947
Jul 17, 2025	108.33	109.57	108.03	109.34	105.47	1.33%	47,067,405
Jul 16, 2025	107.69	108.64	107.69	107.91	104.09	0.21%	33,227,505
Jul 15, 2025	106.07	108.33	106.00	107.68	103.87	1.43%	48,837,282
Jul 14, 2025	107.97	107.97	105.85	106.16	102.41	-1.68%	51,692,742
Jul 11, 2025	106.63	108.95	106.34	107.97	104.15	0.83%	50,480,949
Jul 10, 2025	108.60	108.70	106.28	107.08	103.29	-1.40%	63,006,618
Jul 9, 2025	108.97	109.40	108.59	108.60	104.76	-0.33%	36,489,933
Jul 8, 2025	109.00	109.93	108.57	108.96	105.11	-0.52%	35,075,442
Jul 7, 2025	109.73	110.16	109.48	109.53	105.66	-0.73%	26,462,316
Jul 4, 2025	110.85	111.66	109.92	110.33	106.43	-1.07%	31,231,065
Jul 3, 2025	110.33	111.75	110.22	111.52	107.57	1.18%	37,049,343
Jul 2, 2025	110.67	111.29	109.64	110.22	106.32	-0.21%	27,981,033
Jul 1, 2025	110.10	111.12	109.60	110.45	106.54	-0.17%	26,555,412
Jun 30, 2025	111.41	111.41	109.53	110.64	106.72	-0.69%	43,201,032
Jun 27, 2025	111.33	112.24	111.15	111.41	107.47	-0.95%	41,585,247
Jun 26, 2025	114.77	114.77	112.28	112.48	108.50	-3.38%	61,479,642
Jun 25, 2025	115.33	116.58	114.34	116.42	112.30	1.71%	37,721,481
Jun 24, 2025	113.74	115.40	113.74	114.46	110.41	1.53%	43,413,777
Jun 23, 2025	112.28	113.24	111.20	112.73	108.75	-0.61%	28,378,002
Jun 20, 2025	113.34	114.32	113.27	113.42	109.40	-0.07%	22,061,448
Jun 19, 2025	114.68	115.10	113.45	113.50	109.48	-1.86%	30,114,363
Jun 18, 2025	114.27	116.40	113.99	115.65	111.56	0.93%	30,869,091
Jun 17, 2025	114.67	115.47	114.13	114.58	110.53	-0.20%	21,013,590
Jun 16, 2025	115.33	115.68	113.60	114.81	110.75	-0.45%	30,685,215
Jun 13, 2025	116.50	116.64	113.83	115.33	111.25	-2.06%	63,071,961
Jun 12, 2025	119.96	119.96	117.67	117.75	113.58	-2.41%	43,214,088
Jun 11, 2025	118.00	121.99	118.00	120.66	116.39	2.51%	60,932,022
Jun 10, 2025	116.53	118.33	116.08	117.71	113.55	1.43%	51,535,764
Jun 9, 2025	118.71	118.80	115.04	116.05	111.94	-3.28%	76,527,402
Jun 6, 2025	120.33	120.79	119.17	119.99	115.74	-0.22%	26,909,304
Jun 5, 2025	120.80	120.91	118.68	120.25	116.00	0.07%	32,583,825
Jun 4, 2025	119.83	121.44	119.38	120.17	115.92	1.26%	44,071,230
Jun 3, 2025	117.08	119.33	116.33	118.67	114.47	1.06%	54,567,810
May 30, 2025	119.01	119.60	117.10	117.43	113.28	-2.45%	57,167,973
May 29, 2025	119.86	122.00	118.36	120.38	116.12	-0.48%	57,618,339
May 28, 2025	124.14	124.32	120.69	120.96	116.68	-2.56%	53,326,164
May 27, 2025	125.29	127.00	122.96	124.14	119.75	-2.25%	69,082,632
May 26, 2025	133.94	134.33	126.67	127.00	122.51	-5.93%	92,865,189
May 23, 2025	138.68	138.70	134.88	135.00	130.22	1.56%	70,672,254