AltaGas Ltd. (TSX:ALA)
Canada flag Canada · Delayed Price · Currency is CAD
41.28
+0.37 (0.90%)
Aug 1, 2025, 4:00 PM EDT

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202540.8041.5140.1941.2841.280.90%688,900
Jul 31, 202540.9841.3740.8440.9140.91-0.20%579,848
Jul 30, 202540.6341.2740.6040.9940.990.84%479,600
Jul 29, 202540.1740.9740.1640.6540.651.22%1,021,221
Jul 28, 202540.1040.2339.9640.1640.16-0.15%402,400
Jul 25, 202540.3240.4540.1240.2240.22-0.10%383,401
Jul 24, 202540.3140.5140.2040.2640.26-0.22%513,171
Jul 23, 202540.2740.6640.0640.3540.350.45%791,240
Jul 22, 202540.4340.6940.0840.1740.17-0.50%683,904
Jul 21, 202540.8440.9040.1440.3740.37-1.20%533,443
Jul 18, 202540.7541.1340.6740.8640.860.29%505,417
Jul 17, 202540.0541.0039.9440.7440.741.72%1,273,715
Jul 16, 202540.0740.3139.9040.0540.05-0.15%960,107
Jul 15, 202539.5240.2039.5240.1140.111.34%1,030,442
Jul 14, 202539.1839.6039.1239.5839.580.97%388,442
Jul 11, 202538.8739.2338.6639.2039.200.44%540,600
Jul 10, 202538.4039.3038.4039.0339.031.30%528,624
Jul 9, 202538.7738.7738.4038.5338.53-0.80%330,500
Jul 8, 202538.4538.8838.1638.8438.841.12%661,046
Jul 7, 202538.4838.4838.1438.4138.41-0.03%602,515
Jul 4, 202538.3238.6338.2638.4238.420.08%186,500
Jul 3, 202538.9539.0938.3038.3938.39-1.44%293,200
Jul 2, 202539.6039.6038.6738.9538.95-1.47%781,047
Jun 30, 202538.5939.5638.5439.5339.532.44%772,510
Jun 27, 202538.7639.0238.4938.5938.590.55%758,849
Jun 26, 202538.3038.5038.0338.3838.380.31%587,802
Jun 25, 202538.3738.3737.8038.2638.26-0.16%555,009
Jun 24, 202538.4238.5938.2038.3238.32-0.36%423,402
Jun 23, 202538.5538.9738.3038.4638.46-0.03%814,400
Jun 20, 202538.1838.5638.1038.4738.470.58%960,600
Jun 19, 202538.1638.4638.0038.2538.25-0.16%185,000
Jun 18, 202538.6338.6338.0138.3138.31-0.96%505,200
Jun 17, 202538.3938.7038.3138.6838.680.81%425,200
Jun 16, 202538.2938.6638.1138.3738.37-0.96%411,200
Jun 13, 202538.8239.0338.6338.7438.43-0.15%523,100
Jun 12, 202538.6838.9038.4438.8038.480.36%337,241
Jun 11, 202538.4338.8338.2738.6638.350.86%396,400
Jun 10, 202538.2038.5338.1838.3338.020.21%391,500
Jun 9, 202538.0038.4137.7338.2537.940.31%678,118
Jun 6, 202538.2538.3037.9438.1337.82-0.34%676,820
Jun 5, 202538.5538.6038.0538.2637.95-0.44%527,400
Jun 4, 202538.7739.0738.3838.4338.12-1.08%844,700
Jun 3, 202538.5439.2438.5438.8538.530.86%710,034
Jun 2, 202538.2638.6938.2138.5238.210.47%619,720
May 30, 202538.3538.6138.1838.3438.03-0.31%1,429,200
May 29, 202538.0138.7737.8838.4638.151.34%783,200
May 28, 202538.4938.5837.8937.9537.64-1.33%830,800
May 27, 202538.1538.6838.0038.4638.151.16%992,000
May 26, 202538.0038.2037.7238.0237.710.29%329,000
May 23, 202537.5737.9237.5337.9137.600.74%380,700