H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.60	50.20	48.60	48.79	48.79	-1.17%	397,013
Dec 19, 2024	50.25	50.81	48.24	49.37	49.37	-0.28%	236,217
Dec 18, 2024	53.42	53.42	49.34	49.51	49.51	-6.94%	390,579
Dec 17, 2024	54.46	54.85	52.54	53.20	53.20	-3.33%	300,666
Dec 16, 2024	55.62	56.45	54.79	55.03	55.03	-1.54%	170,026
Dec 13, 2024	55.82	56.30	55.25	55.89	55.89	-0.25%	177,838
Dec 12, 2024	56.81	56.97	55.52	56.03	56.03	-1.19%	215,099
Dec 11, 2024	57.98	58.03	56.41	56.71	56.71	-0.93%	318,615
Dec 10, 2024	58.79	59.00	55.15	57.24	57.24	-4.38%	530,878
Dec 9, 2024	60.35	61.14	58.65	59.86	59.86	-0.22%	175,976
Dec 6, 2024	60.27	60.36	59.00	59.99	59.99	0.71%	179,973
Dec 5, 2024	58.82	59.81	58.05	59.57	59.57	0.86%	213,862
Dec 4, 2024	58.15	59.11	57.20	59.06	59.06	1.27%	233,029
Dec 3, 2024	58.64	58.83	57.90	58.32	58.32	-0.05%	166,276
Dec 2, 2024	59.65	59.85	58.35	58.35	58.35	-2.33%	156,932
Nov 29, 2024	59.67	60.24	58.91	59.74	59.74	0.69%	87,475
Nov 27, 2024	60.68	61.15	59.31	59.33	59.06	-1.56%	135,788
Nov 26, 2024	60.19	60.60	59.18	60.27	59.99	-0.86%	147,693
Nov 25, 2024	59.26	61.33	58.99	60.79	60.51	3.45%	257,811
Nov 22, 2024	57.12	58.87	57.00	58.76	58.49	3.67%	235,704
Nov 21, 2024	55.48	56.92	55.39	56.68	56.42	2.55%	233,818
Nov 20, 2024	55.87	56.21	54.51	55.27	55.02	-1.16%	332,557
Nov 19, 2024	56.78	57.22	55.74	55.92	55.66	-3.17%	206,669
Nov 18, 2024	58.49	59.10	57.14	57.75	57.49	-1.13%	179,519
Nov 15, 2024	59.66	59.67	58.17	58.41	58.14	-1.55%	174,328
Nov 14, 2024	59.34	59.86	58.78	59.33	59.06	0.14%	212,871
Nov 13, 2024	60.02	60.66	58.66	59.25	58.98	-0.70%	291,357
Nov 12, 2024	59.69	60.00	59.07	59.67	59.40	-0.55%	226,872
Nov 11, 2024	60.49	60.75	59.31	60.00	59.73	1.04%	224,871
Nov 8, 2024	58.49	60.31	57.73	59.38	59.11	1.49%	314,420
Nov 7, 2024	57.85	58.97	57.36	58.51	58.24	0.29%	408,956
Nov 6, 2024	55.65	58.50	55.16	58.34	58.07	12.37%	557,240
Nov 5, 2024	50.18	52.09	50.18	51.92	51.68	3.36%	176,204
Nov 4, 2024	51.74	52.77	50.15	50.23	50.00	-3.22%	218,753
Nov 1, 2024	52.66	53.28	51.78	51.90	51.66	-0.67%	288,676
Oct 31, 2024	52.73	53.13	52.15	52.25	52.01	-1.28%	363,073
Oct 30, 2024	52.50	53.80	51.85	52.93	52.69	-0.17%	389,925
Oct 29, 2024	53.53	53.53	50.83	53.02	52.78	-6.31%	513,113
Oct 28, 2024	56.13	56.97	55.55	56.59	56.33	2.04%	383,345
Oct 25, 2024	56.31	56.98	55.26	55.46	55.21	-1.19%	420,208
Oct 24, 2024	54.63	56.27	54.22	56.13	55.87	2.65%	456,692
Oct 23, 2024	53.69	54.72	53.60	54.68	54.43	1.35%	514,306
Oct 22, 2024	50.93	54.39	50.78	53.95	53.70	5.70%	319,684
Oct 21, 2024	51.82	51.98	50.42	51.04	50.81	-1.03%	184,268
Oct 18, 2024	52.05	52.19	51.25	51.57	51.33	-0.73%	311,152
Oct 17, 2024	52.06	52.13	51.22	51.95	51.71	0.13%	194,557
Oct 16, 2024	51.33	53.19	51.10	51.88	51.64	2.25%	171,052
Oct 15, 2024	52.19	53.07	50.73	50.74	50.51	-3.43%	194,765
Oct 14, 2024	51.69	52.81	51.40	52.54	52.30	1.64%	178,606
Oct 11, 2024	51.58	52.25	51.34	51.69	51.45	0.60%	330,600
Oct 10, 2024	51.52	51.58	50.65	51.38	51.15	-1.29%	359,852
Oct 9, 2024	51.15	52.10	51.07	52.05	51.81	1.42%	306,344
Oct 8, 2024	50.57	51.65	50.55	51.32	51.09	1.04%	381,382
Oct 7, 2024	50.28	51.20	50.09	50.79	50.56	0.65%	245,679
Oct 4, 2024	50.32	50.50	49.31	50.46	50.23	2.96%	222,247
Oct 3, 2024	48.69	49.09	47.80	49.01	48.79	0.02%	273,442
Oct 2, 2024	48.94	49.72	48.73	49.00	48.78	-0.61%	267,695
Oct 1, 2024	48.41	49.36	47.79	49.30	49.07	1.27%	276,315
Sep 30, 2024	47.76	48.87	47.64	48.68	48.46	1.29%	252,192
Sep 27, 2024	48.26	48.63	47.54	48.06	47.84	1.07%	152,350
Sep 26, 2024	47.90	48.84	47.38	47.55	47.33	1.04%	182,127
Sep 25, 2024	47.96	48.08	46.92	47.06	46.84	-1.59%	150,697
Sep 24, 2024	47.94	48.05	46.86	47.82	47.60	0.31%	168,904
Sep 23, 2024	48.31	49.32	47.46	47.67	47.45	-0.87%	233,856
Sep 20, 2024	48.28	48.84	47.55	48.09	47.87	-0.60%	480,275
Sep 19, 2024	48.82	48.82	46.94	48.38	48.16	3.31%	212,554
Sep 18, 2024	46.18	49.24	45.92	46.83	46.62	1.43%	350,486
Sep 17, 2024	45.39	47.00	45.39	46.17	45.96	2.94%	163,210
Sep 16, 2024	43.89	44.93	43.16	44.85	44.64	2.82%	574,174
Sep 13, 2024	43.61	44.68	43.43	43.62	43.42	2.04%	315,943
Sep 12, 2024	42.62	43.28	42.19	42.75	42.55	1.30%	350,291
Sep 11, 2024	42.77	43.00	40.93	42.20	42.01	-2.09%	431,330
Sep 10, 2024	43.11	43.21	42.61	43.10	42.90	0.26%	166,754
Sep 9, 2024	43.34	44.17	42.84	42.99	42.79	-0.88%	272,056
Sep 6, 2024	44.53	45.34	43.26	43.37	43.17	-2.63%	233,251
Sep 5, 2024	45.42	45.42	43.81	44.54	44.34	-0.98%	379,572
Sep 4, 2024	44.43	45.18	44.26	44.98	44.77	0.49%	240,703
Sep 3, 2024	47.43	47.56	44.52	44.76	44.56	-7.04%	341,957
Aug 30, 2024	48.02	48.27	46.90	48.15	47.93	0.86%	174,453
Aug 29, 2024	47.64	48.27	46.80	47.74	47.52	1.34%	252,566
Aug 28, 2024	47.40	47.74	47.02	47.11	46.89	-1.61%	141,986
Aug 27, 2024	48.54	48.61	47.46	47.88	47.38	-1.72%	157,712
Aug 26, 2024	49.02	49.39	48.38	48.72	48.22	0.35%	172,158
Aug 23, 2024	46.70	49.08	46.70	48.55	48.05	4.63%	214,342
Aug 22, 2024	46.63	46.73	46.14	46.40	45.92	-0.45%	93,188
Aug 21, 2024	46.29	46.99	45.72	46.61	46.13	1.75%	403,109
Aug 20, 2024	46.13	46.46	45.45	45.81	45.34	-0.84%	150,613
Aug 19, 2024	46.01	46.64	45.72	46.20	45.72	0.72%	113,299
Aug 16, 2024	45.75	46.37	45.56	45.87	45.40	-0.26%	283,116
Aug 15, 2024	46.01	46.72	45.55	45.99	45.51	3.02%	275,569
Aug 14, 2024	45.02	45.73	44.19	44.64	44.18	-0.47%	293,873
Aug 13, 2024	44.74	45.08	43.86	44.85	44.39	1.26%	191,793
Aug 12, 2024	44.71	44.71	44.02	44.29	43.83	-0.87%	159,810
Aug 9, 2024	45.08	45.43	44.52	44.68	44.22	-1.65%	167,509
Aug 8, 2024	45.45	45.61	44.41	45.43	44.96	1.86%	293,034
Aug 7, 2024	46.77	46.77	44.31	44.60	44.14	-2.39%	467,106
Aug 6, 2024	45.50	46.24	44.65	45.69	45.22	0.82%	285,415
Aug 5, 2024	43.64	46.37	43.17	45.32	44.85	-1.48%	457,085
Aug 2, 2024	45.88	46.29	45.39	46.00	45.52	-5.70%	368,986
Aug 1, 2024	52.23	52.72	48.34	48.78	48.28	-6.73%	429,913