H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.54	18.70	18.54	18.68	18.68	0.92%	18,364
Aug 7, 2025	18.83	18.83	18.40	18.51	18.51	-0.54%	46,230
Aug 6, 2025	18.46	18.63	18.41	18.61	18.61	1.69%	14,705
Aug 5, 2025	18.56	18.56	18.27	18.30	18.30	0.55%	19,800
Aug 1, 2025	18.32	18.33	18.13	18.20	18.20	-1.94%	43,900
Jul 31, 2025	18.95	18.95	18.53	18.56	18.56	-1.64%	49,900
Jul 30, 2025	18.92	19.01	18.85	18.87	18.73	-0.42%	12,809
Jul 29, 2025	19.01	19.14	18.94	18.95	18.81	0.42%	48,813
Jul 28, 2025	18.84	18.88	18.80	18.87	18.73	0.37%	21,637
Jul 25, 2025	18.82	18.84	18.74	18.80	18.66	0.11%	13,500
Jul 24, 2025	18.83	18.83	18.73	18.78	18.64	0.59%	5,400
Jul 23, 2025	18.65	18.69	18.56	18.67	18.53	-0.05%	34,304
Jul 22, 2025	18.79	18.79	18.58	18.68	18.54	-0.59%	15,400
Jul 21, 2025	18.78	18.87	18.78	18.79	18.65	0.48%	24,519
Jul 18, 2025	18.75	18.75	18.67	18.70	18.56	-0.11%	8,800
Jul 17, 2025	18.60	18.73	18.58	18.72	18.58	0.75%	18,700
Jul 16, 2025	18.57	18.59	18.40	18.58	18.44	0.05%	16,640
Jul 15, 2025	18.55	18.62	18.55	18.57	18.43	0.43%	37,041
Jul 14, 2025	18.47	18.53	18.40	18.49	18.35	-0.32%	13,800
Jul 11, 2025	18.56	18.62	18.52	18.55	18.41	-0.48%	17,802
Jul 10, 2025	18.76	18.76	18.59	18.64	18.50	-0.48%	18,800
Jul 9, 2025	18.78	18.81	18.67	18.73	18.59	-0.11%	11,506
Jul 8, 2025	18.66	18.75	18.63	18.75	18.61	0.91%	18,733
Jul 7, 2025	18.59	18.66	18.52	18.58	18.44	-0.43%	27,600
Jul 4, 2025	18.70	18.70	18.61	18.66	18.52	-0.21%	8,233
Jul 3, 2025	18.55	18.75	18.55	18.70	18.56	1.19%	15,200
Jul 2, 2025	18.38	18.48	18.28	18.48	18.34	-0.27%	8,700
Jun 30, 2025	18.50	18.53	18.46	18.53	18.53	0.27%	22,700
Jun 27, 2025	18.50	18.58	18.40	18.48	18.34	-0.05%	20,211
Jun 26, 2025	18.39	18.49	18.37	18.49	18.35	0.98%	46,225
Jun 25, 2025	18.30	18.33	18.28	18.31	18.17	0.27%	19,901
Jun 24, 2025	18.15	18.27	18.13	18.26	18.12	1.95%	50,300
Jun 23, 2025	17.66	17.92	17.63	17.91	17.77	1.02%	17,100
Jun 20, 2025	17.99	17.99	17.68	17.73	17.60	-0.73%	30,100
Jun 19, 2025	17.90	17.90	17.76	17.86	17.72	-0.22%	15,530
Jun 18, 2025	17.98	17.99	17.84	17.90	17.76	-0.22%	18,900
Jun 17, 2025	18.03	18.09	17.92	17.94	17.80	-0.66%	9,500
Jun 16, 2025	17.87	18.08	17.87	18.06	17.92	1.35%	40,200
Jun 13, 2025	17.96	18.01	17.82	17.82	17.68	-1.44%	26,200
Jun 12, 2025	17.78	18.12	17.78	18.08	17.94	1.01%	27,900
Jun 11, 2025	17.94	18.02	17.85	17.90	17.76	-0.33%	25,634
Jun 10, 2025	17.93	17.97	17.84	17.96	17.82	0.22%	21,500
Jun 9, 2025	17.89	18.00	17.89	17.92	17.78	0.28%	25,411
Jun 6, 2025	17.85	17.92	17.84	17.87	17.73	0.90%	17,100
Jun 5, 2025	17.70	17.86	17.64	17.71	17.58	0.57%	22,728
Jun 4, 2025	17.52	17.65	17.52	17.61	17.48	0.51%	23,910
Jun 3, 2025	17.33	17.55	17.33	17.52	17.39	1.10%	23,800
Jun 2, 2025	17.08	17.33	17.08	17.33	17.20	0.87%	15,607
May 30, 2025	17.17	17.21	16.94	17.18	17.05	-1.04%	20,826
May 29, 2025	17.64	17.64	17.26	17.36	17.09	-0.23%	42,401