H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.58	13.65	13.20	13.50	13.50	-0.95%	1,155,564
Jul 31, 2025	13.55	13.74	13.09	13.63	13.63	-0.58%	1,306,002
Jul 30, 2025	15.07	15.13	13.60	13.71	13.71	-6.42%	2,667,590
Jul 29, 2025	14.43	14.99	14.42	14.65	14.65	1.45%	1,634,101
Jul 28, 2025	14.25	14.84	14.15	14.44	14.44	0.84%	1,153,797
Jul 25, 2025	13.93	14.47	13.81	14.32	14.32	2.51%	1,755,791
Jul 24, 2025	14.11	14.27	13.96	13.97	13.97	-1.90%	1,015,285
Jul 23, 2025	14.40	14.49	14.00	14.24	14.24	-0.42%	1,611,975
Jul 22, 2025	13.99	14.34	13.91	14.30	14.30	2.66%	447,645
Jul 21, 2025	13.98	14.04	13.89	13.93	13.93	0.22%	330,840
Jul 18, 2025	14.23	14.24	13.90	13.90	13.90	-1.97%	294,386
Jul 17, 2025	13.93	14.26	13.86	14.18	14.18	1.50%	396,625
Jul 16, 2025	13.75	14.08	13.61	13.97	13.97	1.90%	646,315
Jul 15, 2025	13.64	13.86	13.59	13.71	13.71	0.22%	312,099
Jul 14, 2025	13.84	13.97	13.62	13.68	13.68	-1.44%	375,874
Jul 11, 2025	14.05	14.18	13.86	13.88	13.88	-2.25%	388,566
Jul 10, 2025	14.04	14.35	13.95	14.20	14.20	1.07%	376,510
Jul 9, 2025	13.92	14.14	13.84	14.05	14.05	0.36%	911,861
Jul 8, 2025	13.85	14.32	13.79	14.00	14.00	1.38%	1,031,968
Jul 7, 2025	13.74	13.97	13.73	13.81	13.81	-0.50%	1,400,022
Jul 3, 2025	13.70	13.97	13.68	13.88	13.88	0.87%	618,722
Jul 2, 2025	13.36	13.78	13.23	13.76	13.76	2.30%	1,133,973
Jul 1, 2025	12.87	13.70	12.72	13.45	13.45	3.38%	1,413,380
Jun 30, 2025	12.46	13.31	12.41	13.01	13.01	4.92%	1,684,164
Jun 27, 2025	12.10	12.66	12.06	12.40	12.40	2.73%	1,124,097
Jun 26, 2025	12.16	12.30	12.02	12.07	12.07	-0.82%	457,656
Jun 25, 2025	12.20	12.28	12.02	12.17	12.17	1.08%	653,745
Jun 24, 2025	12.06	12.31	11.91	12.04	12.04	0.33%	508,878
Jun 23, 2025	11.70	12.05	11.63	12.00	12.00	2.30%	818,452
Jun 20, 2025	11.94	11.94	11.58	11.73	11.73	1.56%	679,313
Jun 18, 2025	11.56	11.68	11.44	11.55	11.55	-0.26%	387,007
Jun 17, 2025	12.10	12.14	11.56	11.58	11.58	-5.08%	569,639
Jun 16, 2025	12.45	12.51	12.19	12.20	12.20	-1.05%	525,353
Jun 13, 2025	12.21	12.51	12.15	12.33	12.33	-0.88%	941,728
Jun 12, 2025	12.40	12.49	12.24	12.44	12.44	-0.56%	400,755
Jun 11, 2025	12.60	12.70	12.37	12.51	12.51	-0.56%	666,475
Jun 10, 2025	12.00	12.60	11.89	12.58	12.58	5.01%	1,340,250
Jun 9, 2025	11.65	12.08	11.57	11.98	11.98	2.39%	783,334
Jun 6, 2025	11.71	11.81	11.59	11.70	11.70	0.78%	447,344
Jun 5, 2025	11.52	11.66	11.47	11.61	11.61	0.87%	525,933
Jun 4, 2025	11.53	11.61	11.44	11.51	11.51	0.09%	235,398
Jun 3, 2025	11.42	11.72	11.22	11.50	11.50	0.44%	739,711
Jun 2, 2025	11.39	11.57	11.30	11.45	11.45	-0.17%	562,495
May 30, 2025	11.69	11.69	11.30	11.47	11.47	-2.13%	427,972
May 29, 2025	11.51	11.78	11.41	11.72	11.72	2.27%	428,408
May 28, 2025	11.81	11.81	11.45	11.46	11.46	-2.88%	530,141
May 27, 2025	11.74	12.05	11.44	11.80	11.80	4.52%	667,897
May 23, 2025	10.99	11.33	10.99	11.29	11.29	0.36%	559,805
May 22, 2025	11.12	11.39	11.00	11.25	11.25	0.54%	540,345
May 21, 2025	11.62	11.68	11.19	11.19	11.19	-4.77%	625,748