H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	95.01	95.05	94.26	94.64	94.64	-0.63%	1,862,561
May 29, 2025	95.31	95.31	94.73	95.24	95.24	0.17%	145,923
May 28, 2025	95.40	95.62	95.01	95.08	95.08	-0.40%	222,428
May 27, 2025	95.04	95.68	94.98	95.46	95.46	0.87%	431,948
May 23, 2025	94.36	94.85	94.36	94.64	94.64	-0.34%	247,827
May 22, 2025	94.09	95.07	94.09	94.96	94.96	0.35%	309,887
May 21, 2025	95.76	95.83	94.59	94.63	94.63	-1.36%	437,049
May 20, 2025	95.90	96.39	95.88	95.93	95.93	-0.19%	444,990
May 19, 2025	95.78	96.16	95.76	96.11	96.11	-0.19%	573,753
May 16, 2025	95.84	96.45	95.65	96.29	96.29	0.32%	379,797
May 15, 2025	95.16	96.19	95.16	95.98	95.98	1.01%	1,701,677
May 14, 2025	95.06	95.41	94.64	95.02	95.02	-0.17%	446,751
May 13, 2025	95.33	95.59	95.11	95.18	95.18	0.35%	740,118
May 12, 2025	93.68	94.86	93.24	94.85	94.85	3.13%	1,187,602
May 9, 2025	92.03	92.68	91.78	91.97	91.97	0.32%	1,392,418
May 8, 2025	91.07	92.17	90.85	91.68	91.68	1.19%	724,094
May 7, 2025	90.18	90.76	90.18	90.60	90.60	0.45%	630,467
May 6, 2025	89.86	90.29	89.86	90.19	90.19	-0.21%	559,971
May 5, 2025	90.36	90.81	90.32	90.38	90.38	-0.37%	497,699
May 2, 2025	90.29	90.93	90.27	90.72	90.72	0.70%	712,426
May 1, 2025	89.88	90.67	89.79	90.09	90.09	0.31%	589,206
Apr 30, 2025	88.99	90.13	88.89	89.81	89.81	0.21%	558,605
Apr 29, 2025	89.51	90.18	88.87	89.62	89.62	-0.84%	492,247
Apr 28, 2025	89.72	90.47	89.60	90.38	90.38	0.74%	528,439
Apr 25, 2025	89.60	90.11	89.31	89.72	89.72	-0.64%	353,323
Apr 24, 2025	89.97	90.64	89.85	90.30	90.30	0.37%	497,129
Apr 23, 2025	90.22	91.30	89.65	89.97	89.97	0.75%	597,000
Apr 22, 2025	89.53	89.72	88.02	89.30	89.30	-0.65%	1,219,746
Apr 21, 2025	89.83	90.44	89.01	89.88	89.88	-0.94%	552,528
Apr 17, 2025	90.69	91.22	90.60	90.73	90.73	0.04%	442,103
Apr 16, 2025	90.88	91.50	90.27	90.69	90.69	-0.30%	950,868
Apr 15, 2025	91.66	91.83	90.74	90.96	90.96	-0.76%	517,035
Apr 14, 2025	90.45	91.95	90.45	91.66	91.66	0.80%	731,209
Apr 11, 2025	91.89	92.46	90.30	90.93	90.93	-1.14%	1,955,040
Apr 10, 2025	91.83	93.25	91.23	91.98	91.98	-1.77%	677,052
Apr 9, 2025	90.77	94.42	90.60	93.64	93.64	2.91%	2,386,988
Apr 8, 2025	92.99	93.63	90.50	90.99	90.99	-1.26%	1,556,125
Apr 7, 2025	92.02	93.33	90.43	92.15	92.15	-1.00%	1,546,891
Apr 4, 2025	93.01	93.46	91.06	93.08	93.08	-1.16%	1,214,637
Apr 3, 2025	92.77	94.88	92.77	94.17	94.17	-1.84%	752,013
Apr 2, 2025	94.63	95.94	94.63	95.94	95.94	0.73%	239,625
Apr 1, 2025	94.05	95.55	94.00	95.24	95.24	0.47%	420,051
Mar 31, 2025	94.80	95.15	94.11	94.79	94.79	-0.67%	604,039
Mar 28, 2025	95.66	95.66	95.00	95.43	95.43	-0.05%	332,672
Mar 27, 2025	95.60	95.82	95.27	95.48	95.48	-0.20%	322,150
Mar 26, 2025	96.32	96.32	95.29	95.67	95.67	-0.33%	322,270
Mar 25, 2025	95.50	96.22	95.44	95.99	95.99	0.02%	402,012
Mar 24, 2025	96.29	96.29	95.48	95.97	95.97	0.99%	565,701
Mar 21, 2025	94.07	95.17	94.07	95.03	95.03	-0.05%	696,418
Mar 20, 2025	93.68	95.28	93.68	95.08	95.08	0.45%	491,763