H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	42.66	43.17	42.55	42.57	-	-1.66%	672
Aug 1, 2025	44.17	44.23	42.89	43.29	-	-2.87%	296
Jul 31, 2025	44.21	45.07	44.21	44.57	-	0.13%	1,887
Jul 30, 2025	44.96	44.98	43.99	44.51	-	2.89%	5,710
Jul 29, 2025	44.14	44.33	43.12	43.26	-	-1.68%	2,099
Jul 28, 2025	47.43	47.61	43.87	44.00	-	-3.74%	4,469
Jul 25, 2025	43.56	45.71	43.56	45.71	-	2.67%	1,978
Jul 24, 2025	45.10	45.26	44.26	44.52	-	1.04%	916
Jul 23, 2025	43.98	44.39	43.89	44.06	-	6.61%	-
Jul 22, 2025	41.81	41.81	41.33	41.33	-	-0.91%	230
Jul 21, 2025	41.57	41.88	41.25	41.71	-	-0.12%	536
Jul 18, 2025	41.91	42.18	41.76	41.76	-	-0.85%	400
Jul 17, 2025	42.55	42.94	42.06	42.12	-	-0.35%	1,258
Jul 16, 2025	42.80	42.92	42.03	42.27	-	-2.56%	2,201
Jul 15, 2025	43.39	43.66	43.30	43.38	-	1.95%	860
Jul 14, 2025	42.83	42.90	42.55	42.55	-	-2.45%	902
Jul 11, 2025	43.91	44.04	43.57	43.62	-	-1.56%	917
Jul 10, 2025	43.43	44.40	43.43	44.31	-	2.76%	656
Jul 9, 2025	43.78	43.78	42.56	43.12	-	-1.80%	2,446
Jul 8, 2025	42.18	44.11	41.99	43.91	-	3.83%	1,927
Jul 7, 2025	42.33	42.44	42.17	42.29	-	-0.98%	420
Jul 4, 2025	42.89	42.89	42.44	42.71	-	-0.84%	281
Jul 3, 2025	43.30	43.54	43.07	43.07	-	-0.28%	236
Jul 2, 2025	42.49	43.48	42.49	43.19	-	2.39%	1,876
Jul 1, 2025	41.69	42.18	41.07	42.18	-	0.43%	672
Jun 30, 2025	43.02	43.02	42.00	42.00	-	-1.29%	707
Jun 27, 2025	40.46	42.63	40.38	42.55	-	6.83%	1,807
Jun 26, 2025	40.04	40.31	39.65	39.83	-	-0.15%	909
Jun 25, 2025	40.93	40.93	39.89	39.89	-	-2.56%	369
Jun 24, 2025	41.83	41.83	40.92	40.94	-	-0.17%	831
Jun 23, 2025	41.02	41.02	40.75	41.01	-	-0.61%	446
Jun 20, 2025	41.16	41.82	41.06	41.26	-	1.48%	1,223
Jun 19, 2025	40.80	41.18	40.66	40.66	-	-0.85%	835
Jun 18, 2025	40.97	41.10	40.63	41.01	-	-0.10%	263
Jun 17, 2025	41.19	41.63	41.05	41.05	-	-0.58%	370
Jun 16, 2025	41.21	41.62	41.21	41.29	-	-0.31%	748
Jun 13, 2025	41.27	41.59	41.22	41.42	-	-2.84%	414
Jun 12, 2025	42.48	42.63	42.15	42.63	-	-0.51%	940
Jun 11, 2025	42.83	43.29	42.57	42.85	-	0.26%	2,125
Jun 10, 2025	41.83	42.74	41.41	42.74	-	3.71%	258
Jun 9, 2025	41.27	41.60	41.21	41.21	-	-0.24%	428
Jun 6, 2025	41.76	41.76	41.11	41.31	-	-1.29%	451
Jun 5, 2025	42.12	42.12	41.62	41.85	-	-0.31%	1,558
Jun 4, 2025	41.60	41.98	41.60	41.98	-	1.06%	1,584
Jun 3, 2025	41.54	41.54	40.97	41.54	-	-0.24%	248
Jun 2, 2025	42.24	42.24	41.38	41.64	-	-2.25%	483
May 30, 2025	43.01	43.17	42.60	42.60	-	-2.05%	1,046
May 29, 2025	43.44	43.73	43.32	43.49	-	1.90%	107
May 28, 2025	42.79	43.20	42.18	42.68	-	0.14%	1,220
May 27, 2025	42.87	43.58	42.62	42.62	-	-0.77%	690