AltaGas Ltd. (TSX:ALA)
41.28
+0.37 (0.90%)
Aug 1, 2025, 4:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.80 | 41.51 | 40.19 | 41.28 | 41.28 | 0.90% | 688,900 |
Jul 31, 2025 | 40.98 | 41.37 | 40.84 | 40.91 | 40.91 | -0.20% | 579,848 |
Jul 30, 2025 | 40.63 | 41.27 | 40.60 | 40.99 | 40.99 | 0.84% | 479,600 |
Jul 29, 2025 | 40.17 | 40.97 | 40.16 | 40.65 | 40.65 | 1.22% | 1,021,221 |
Jul 28, 2025 | 40.10 | 40.23 | 39.96 | 40.16 | 40.16 | -0.15% | 402,400 |
Jul 25, 2025 | 40.32 | 40.45 | 40.12 | 40.22 | 40.22 | -0.10% | 383,401 |
Jul 24, 2025 | 40.31 | 40.51 | 40.20 | 40.26 | 40.26 | -0.22% | 513,171 |
Jul 23, 2025 | 40.27 | 40.66 | 40.06 | 40.35 | 40.35 | 0.45% | 791,240 |
Jul 22, 2025 | 40.43 | 40.69 | 40.08 | 40.17 | 40.17 | -0.50% | 683,904 |
Jul 21, 2025 | 40.84 | 40.90 | 40.14 | 40.37 | 40.37 | -1.20% | 533,443 |
Jul 18, 2025 | 40.75 | 41.13 | 40.67 | 40.86 | 40.86 | 0.29% | 505,417 |
Jul 17, 2025 | 40.05 | 41.00 | 39.94 | 40.74 | 40.74 | 1.72% | 1,273,715 |
Jul 16, 2025 | 40.07 | 40.31 | 39.90 | 40.05 | 40.05 | -0.15% | 960,107 |
Jul 15, 2025 | 39.52 | 40.20 | 39.52 | 40.11 | 40.11 | 1.34% | 1,030,442 |
Jul 14, 2025 | 39.18 | 39.60 | 39.12 | 39.58 | 39.58 | 0.97% | 388,442 |
Jul 11, 2025 | 38.87 | 39.23 | 38.66 | 39.20 | 39.20 | 0.44% | 540,600 |
Jul 10, 2025 | 38.40 | 39.30 | 38.40 | 39.03 | 39.03 | 1.30% | 528,624 |
Jul 9, 2025 | 38.77 | 38.77 | 38.40 | 38.53 | 38.53 | -0.80% | 330,500 |
Jul 8, 2025 | 38.45 | 38.88 | 38.16 | 38.84 | 38.84 | 1.12% | 661,046 |
Jul 7, 2025 | 38.48 | 38.48 | 38.14 | 38.41 | 38.41 | -0.03% | 602,515 |
Jul 4, 2025 | 38.32 | 38.63 | 38.26 | 38.42 | 38.42 | 0.08% | 186,500 |
Jul 3, 2025 | 38.95 | 39.09 | 38.30 | 38.39 | 38.39 | -1.44% | 293,200 |
Jul 2, 2025 | 39.60 | 39.60 | 38.67 | 38.95 | 38.95 | -1.47% | 781,047 |
Jun 30, 2025 | 38.59 | 39.56 | 38.54 | 39.53 | 39.53 | 2.44% | 772,510 |
Jun 27, 2025 | 38.76 | 39.02 | 38.49 | 38.59 | 38.59 | 0.55% | 758,849 |
Jun 26, 2025 | 38.30 | 38.50 | 38.03 | 38.38 | 38.38 | 0.31% | 587,802 |
Jun 25, 2025 | 38.37 | 38.37 | 37.80 | 38.26 | 38.26 | -0.16% | 555,009 |
Jun 24, 2025 | 38.42 | 38.59 | 38.20 | 38.32 | 38.32 | -0.36% | 423,402 |
Jun 23, 2025 | 38.55 | 38.97 | 38.30 | 38.46 | 38.46 | -0.03% | 814,400 |
Jun 20, 2025 | 38.18 | 38.56 | 38.10 | 38.47 | 38.47 | 0.58% | 960,600 |
Jun 19, 2025 | 38.16 | 38.46 | 38.00 | 38.25 | 38.25 | -0.16% | 185,000 |
Jun 18, 2025 | 38.63 | 38.63 | 38.01 | 38.31 | 38.31 | -0.96% | 505,200 |
Jun 17, 2025 | 38.39 | 38.70 | 38.31 | 38.68 | 38.68 | 0.81% | 425,200 |
Jun 16, 2025 | 38.29 | 38.66 | 38.11 | 38.37 | 38.37 | -0.96% | 411,200 |
Jun 13, 2025 | 38.82 | 39.03 | 38.63 | 38.74 | 38.43 | -0.15% | 523,100 |
Jun 12, 2025 | 38.68 | 38.90 | 38.44 | 38.80 | 38.48 | 0.36% | 337,241 |
Jun 11, 2025 | 38.43 | 38.83 | 38.27 | 38.66 | 38.35 | 0.86% | 396,400 |
Jun 10, 2025 | 38.20 | 38.53 | 38.18 | 38.33 | 38.02 | 0.21% | 391,500 |
Jun 9, 2025 | 38.00 | 38.41 | 37.73 | 38.25 | 37.94 | 0.31% | 678,118 |
Jun 6, 2025 | 38.25 | 38.30 | 37.94 | 38.13 | 37.82 | -0.34% | 676,820 |
Jun 5, 2025 | 38.55 | 38.60 | 38.05 | 38.26 | 37.95 | -0.44% | 527,400 |
Jun 4, 2025 | 38.77 | 39.07 | 38.38 | 38.43 | 38.12 | -1.08% | 844,700 |
Jun 3, 2025 | 38.54 | 39.24 | 38.54 | 38.85 | 38.53 | 0.86% | 710,034 |
Jun 2, 2025 | 38.26 | 38.69 | 38.21 | 38.52 | 38.21 | 0.47% | 619,720 |
May 30, 2025 | 38.35 | 38.61 | 38.18 | 38.34 | 38.03 | -0.31% | 1,429,200 |
May 29, 2025 | 38.01 | 38.77 | 37.88 | 38.46 | 38.15 | 1.34% | 783,200 |
May 28, 2025 | 38.49 | 38.58 | 37.89 | 37.95 | 37.64 | -1.33% | 830,800 |
May 27, 2025 | 38.15 | 38.68 | 38.00 | 38.46 | 38.15 | 1.16% | 992,000 |
May 26, 2025 | 38.00 | 38.20 | 37.72 | 38.02 | 37.71 | 0.29% | 329,000 |
May 23, 2025 | 37.57 | 37.92 | 37.53 | 37.91 | 37.60 | 0.74% | 380,700 |