H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	113.19	115.02	112.21	114.72	114.72	1.03%	3,154,876
Jul 31, 2025	113.47	114.12	112.90	113.55	113.55	-0.53%	3,221,457
Jul 30, 2025	114.83	115.18	113.51	114.15	114.15	-0.73%	2,394,215
Jul 29, 2025	115.25	115.25	113.40	114.99	114.99	-0.38%	2,974,070
Jul 28, 2025	114.49	115.83	114.04	115.43	115.43	0.89%	4,699,050
Jul 25, 2025	114.20	115.30	113.31	114.41	114.41	0.18%	2,004,254
Jul 24, 2025	115.00	115.99	114.12	114.21	114.21	-0.62%	4,398,341
Jul 23, 2025	114.76	115.42	113.45	114.92	114.92	0.13%	2,505,706
Jul 22, 2025	112.78	115.20	112.48	114.77	114.77	2.19%	4,921,619
Jul 21, 2025	112.46	113.46	110.35	112.31	112.31	1.99%	3,672,092
Jul 18, 2025	108.71	111.03	108.31	110.12	110.12	1.82%	3,548,556
Jul 17, 2025	106.41	108.33	106.20	108.15	108.15	1.44%	3,479,919
Jul 16, 2025	106.89	107.33	104.84	106.62	106.62	0.07%	3,027,438
Jul 15, 2025	108.38	108.67	106.24	106.55	106.55	-1.91%	2,685,078
Jul 14, 2025	109.18	109.18	106.22	108.63	108.63	-0.67%	2,904,031
Jul 11, 2025	108.37	109.74	107.60	109.36	109.36	0.91%	3,136,309
Jul 10, 2025	106.19	108.95	105.73	108.37	108.37	3.46%	3,724,930
Jul 9, 2025	104.44	105.04	102.95	104.75	104.75	0.34%	1,702,220
Jul 8, 2025	104.74	106.96	103.35	104.39	104.39	0.15%	3,463,308
Jul 7, 2025	101.75	104.37	100.58	104.23	104.23	2.28%	2,846,209
Jul 3, 2025	103.17	103.17	101.06	101.91	101.91	-1.07%	2,140,917
Jul 2, 2025	100.91	103.23	100.91	103.01	103.01	1.49%	2,960,088
Jul 1, 2025	99.04	101.77	98.64	101.50	101.50	2.48%	3,016,597
Jun 30, 2025	98.65	99.64	97.30	99.04	99.04	0.34%	2,769,728
Jun 27, 2025	99.57	101.60	98.63	98.70	98.70	-0.74%	5,092,465
Jun 26, 2025	99.49	99.73	97.86	99.44	99.44	-0.01%	2,397,519
Jun 25, 2025	99.29	100.54	98.85	99.45	99.45	0.78%	2,778,693
Jun 24, 2025	100.46	100.68	97.52	98.68	98.68	-1.82%	2,900,366
Jun 23, 2025	98.27	100.74	97.52	100.51	100.51	1.82%	5,544,323
Jun 20, 2025	97.54	99.23	97.00	98.71	98.71	1.21%	6,650,881
Jun 18, 2025	98.31	99.36	97.20	97.53	97.53	-0.83%	3,396,422
Jun 17, 2025	98.24	98.97	97.83	98.35	98.35	-0.66%	2,715,104
Jun 16, 2025	96.30	99.55	95.69	99.00	99.00	4.00%	3,503,003
Jun 13, 2025	95.52	96.92	94.81	95.19	95.19	-0.94%	3,000,634
Jun 12, 2025	93.91	96.14	93.83	96.09	96.09	2.00%	2,506,417
Jun 11, 2025	93.43	94.82	93.43	94.21	94.21	1.17%	2,716,146
Jun 10, 2025	93.85	94.40	92.53	93.12	93.12	-0.78%	3,057,820
Jun 9, 2025	94.80	96.45	93.67	93.85	93.85	-0.69%	4,207,179
Jun 6, 2025	96.32	96.32	93.60	94.50	94.50	-2.24%	5,820,081
Jun 5, 2025	91.41	97.45	91.20	96.67	96.67	9.08%	11,802,150
Jun 4, 2025	90.93	91.03	86.01	88.62	88.62	-8.37%	15,597,521
Jun 3, 2025	94.25	97.02	92.75	96.72	96.72	6.01%	9,060,273
Jun 2, 2025	90.30	92.15	89.13	91.24	91.24	1.09%	4,360,864
May 30, 2025	90.14	91.48	89.21	90.26	90.26	-0.35%	4,683,194
May 29, 2025	90.00	90.70	88.87	90.58	90.58	1.39%	2,902,393
May 28, 2025	90.34	90.77	89.08	89.34	89.34	-1.13%	2,328,916
May 27, 2025	88.72	90.52	87.95	90.36	90.36	2.48%	3,117,374
May 23, 2025	88.35	88.92	87.55	88.17	88.17	-2.00%	2,462,453
May 22, 2025	88.38	90.83	88.38	89.97	89.97	1.18%	2,813,460
May 21, 2025	88.74	89.68	87.86	88.92	88.92	-1.88%	3,360,375