Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
3.610
-0.790 (-17.95%)
At close: Aug 8, 2025, 4:00 PM
3.650
+0.040 (1.11%)
After-hours: Aug 8, 2025, 6:53 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.21 | 4.29 | 3.60 | 3.61 | 3.61 | -17.95% | 522,745 |
| Aug 7, 2025 | 4.56 | 4.56 | 4.29 | 4.40 | 4.40 | -2.22% | 172,219 |
| Aug 6, 2025 | 4.50 | 4.51 | 4.39 | 4.50 | 4.50 | - | 130,152 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.32% | 148,299 |
| Aug 4, 2025 | 4.45 | 4.58 | 4.42 | 4.56 | 4.56 | 3.17% | 124,206 |
| Aug 1, 2025 | 4.54 | 4.57 | 4.36 | 4.42 | 4.42 | -3.49% | 131,727 |
| Jul 31, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | -0.43% | 73,838 |
| Jul 30, 2025 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | -2.95% | 52,671 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.58 | 4.74 | 4.74 | -1.04% | 164,830 |
| Jul 28, 2025 | 4.83 | 4.86 | 4.73 | 4.79 | 4.79 | -0.62% | 183,491 |
| Jul 25, 2025 | 4.80 | 4.83 | 4.65 | 4.82 | 4.82 | 0.84% | 103,964 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.75 | 4.78 | 4.78 | -3.43% | 171,502 |
| Jul 23, 2025 | 4.90 | 4.95 | 4.84 | 4.95 | 4.95 | 1.64% | 176,799 |
| Jul 22, 2025 | 4.76 | 4.89 | 4.65 | 4.87 | 4.87 | 3.18% | 223,323 |
| Jul 21, 2025 | 4.72 | 4.90 | 4.64 | 4.72 | 4.72 | 0.21% | 243,327 |
| Jul 18, 2025 | 4.70 | 4.74 | 4.66 | 4.71 | 4.71 | 0.43% | 143,612 |
| Jul 17, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | 1.96% | 291,119 |
| Jul 16, 2025 | 4.56 | 4.66 | 4.49 | 4.60 | 4.60 | 2.45% | 189,978 |
| Jul 15, 2025 | 4.68 | 4.68 | 4.41 | 4.49 | 4.49 | -4.06% | 222,569 |
| Jul 14, 2025 | 4.51 | 4.68 | 4.44 | 4.68 | 4.68 | 3.54% | 148,206 |
| Jul 11, 2025 | 4.49 | 4.54 | 4.33 | 4.52 | 4.52 | 0.44% | 134,814 |
| Jul 10, 2025 | 4.05 | 4.50 | 4.05 | 4.50 | 4.50 | 9.76% | 253,861 |
| Jul 9, 2025 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | -2.15% | 83,502 |
| Jul 8, 2025 | 4.31 | 4.36 | 4.12 | 4.19 | 4.19 | -2.56% | 186,116 |
| Jul 7, 2025 | 4.11 | 4.32 | 4.06 | 4.30 | 4.30 | 2.87% | 220,839 |
| Jul 3, 2025 | 4.11 | 4.18 | 4.03 | 4.18 | 4.18 | 2.20% | 124,158 |
| Jul 2, 2025 | 3.94 | 4.09 | 3.93 | 4.09 | 4.09 | 3.81% | 236,336 |
| Jul 1, 2025 | 3.65 | 3.94 | 3.65 | 3.94 | 3.94 | 7.65% | 316,483 |
| Jun 30, 2025 | 3.79 | 3.80 | 3.60 | 3.66 | 3.66 | -2.40% | 388,878 |
| Jun 27, 2025 | 3.80 | 3.96 | 3.67 | 3.75 | 3.75 | -1.57% | 5,092,078 |
| Jun 26, 2025 | 3.96 | 4.09 | 3.81 | 3.81 | 3.81 | -3.79% | 244,149 |
| Jun 25, 2025 | 3.90 | 3.98 | 3.71 | 3.96 | 3.96 | 1.80% | 197,039 |
| Jun 24, 2025 | 3.75 | 3.94 | 3.73 | 3.89 | 3.89 | 4.29% | 233,166 |
| Jun 23, 2025 | 3.83 | 3.89 | 3.57 | 3.73 | 3.73 | -4.11% | 260,309 |
| Jun 20, 2025 | 3.79 | 4.06 | 3.74 | 3.89 | 3.89 | 4.29% | 506,829 |
| Jun 18, 2025 | 3.45 | 4.18 | 3.41 | 3.73 | 3.73 | 14.42% | 1,051,871 |
| Jun 17, 2025 | 3.06 | 3.29 | 3.04 | 3.26 | 3.26 | 5.84% | 183,020 |
| Jun 16, 2025 | 3.07 | 3.22 | 3.00 | 3.08 | 3.08 | 1.65% | 296,449 |
| Jun 13, 2025 | 3.20 | 3.21 | 3.02 | 3.03 | 3.03 | -6.77% | 186,017 |
| Jun 12, 2025 | 3.19 | 3.25 | 3.04 | 3.25 | 3.25 | 0.93% | 336,197 |
| Jun 11, 2025 | 3.28 | 3.34 | 3.18 | 3.22 | 3.22 | -1.53% | 189,918 |
| Jun 10, 2025 | 3.33 | 3.40 | 3.21 | 3.27 | 3.27 | -1.21% | 160,861 |
| Jun 9, 2025 | 3.15 | 3.33 | 3.12 | 3.31 | 3.31 | 5.08% | 183,071 |
| Jun 6, 2025 | 3.15 | 3.28 | 3.10 | 3.15 | 3.15 | 1.94% | 107,721 |
| Jun 5, 2025 | 3.14 | 3.23 | 3.04 | 3.09 | 3.09 | -1.59% | 154,493 |
| Jun 4, 2025 | 3.19 | 3.22 | 3.10 | 3.14 | 3.14 | -1.26% | 148,125 |
| Jun 3, 2025 | 3.18 | 3.34 | 3.14 | 3.18 | 3.18 | - | 211,800 |
| Jun 2, 2025 | 3.18 | 3.22 | 3.13 | 3.18 | 3.18 | - | 162,214 |
| May 30, 2025 | 3.15 | 3.22 | 3.10 | 3.18 | 3.18 | 0.32% | 172,344 |
| May 29, 2025 | 3.26 | 3.32 | 3.12 | 3.17 | 3.17 | -1.55% | 147,890 |