H&E Equipment Services, Inc. (HEES)
NASDAQ: HEES · Real-Time Price · USD
89.97
+0.67 (0.75%)
Apr 23, 2025, 4:00 PM EDT - Market closed
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 94.23 | 94.80 | 93.76 | 94.65 | 94.65 | 0.90% | 368,117 |
| Mar 18, 2025 | 93.40 | 94.03 | 93.40 | 93.81 | 93.81 | -0.09% | 404,288 |
| Mar 17, 2025 | 93.65 | 94.15 | 93.62 | 93.89 | 93.89 | -0.13% | 598,602 |
| Mar 14, 2025 | 93.52 | 94.01 | 93.06 | 94.01 | 94.01 | 1.14% | 652,983 |
| Mar 13, 2025 | 92.89 | 93.83 | 92.62 | 92.95 | 92.95 | -0.15% | 2,968,736 |
| Mar 12, 2025 | 94.58 | 94.58 | 92.91 | 93.09 | 93.09 | -0.78% | 1,150,304 |
| Mar 11, 2025 | 92.99 | 94.09 | 92.33 | 93.82 | 93.82 | 0.45% | 1,078,865 |
| Mar 10, 2025 | 93.50 | 94.16 | 93.04 | 93.40 | 93.40 | -0.80% | 609,560 |
| Mar 7, 2025 | 94.00 | 94.47 | 93.43 | 94.15 | 94.15 | 0.32% | 629,607 |
| Mar 6, 2025 | 93.61 | 94.50 | 93.61 | 93.85 | 93.85 | -0.66% | 1,140,139 |
| Mar 5, 2025 | 94.51 | 94.88 | 93.88 | 94.47 | 94.47 | 0.39% | 613,888 |
| Mar 4, 2025 | 94.25 | 94.80 | 93.40 | 94.10 | 94.10 | -1.04% | 987,661 |
| Mar 3, 2025 | 95.92 | 96.15 | 94.67 | 95.09 | 95.09 | -0.84% | 793,125 |
| Feb 28, 2025 | 96.21 | 96.37 | 95.56 | 95.90 | 95.90 | -0.10% | 394,749 |
| Feb 27, 2025 | 96.14 | 96.89 | 95.56 | 96.00 | 96.00 | -0.72% | 458,066 |
| Feb 26, 2025 | 96.80 | 97.10 | 95.89 | 96.70 | 96.70 | 0.80% | 403,158 |
| Feb 25, 2025 | 97.10 | 97.12 | 95.75 | 95.93 | 95.93 | -0.84% | 1,201,945 |
| Feb 24, 2025 | 100.00 | 100.00 | 96.71 | 96.74 | 96.74 | -1.43% | 722,260 |
| Feb 21, 2025 | 100.21 | 100.50 | 98.00 | 98.14 | 98.14 | -2.20% | 883,606 |
| Feb 20, 2025 | 100.19 | 101.28 | 99.65 | 100.35 | 100.35 | 0.20% | 1,234,031 |
| Feb 19, 2025 | 100.07 | 100.25 | 99.67 | 100.15 | 100.15 | -0.42% | 1,267,858 |
| Feb 18, 2025 | 98.99 | 101.26 | 97.52 | 100.57 | 100.57 | 14.86% | 4,890,640 |
| Feb 14, 2025 | 87.99 | 88.28 | 87.25 | 87.56 | 87.32 | 0.07% | 779,912 |
| Feb 13, 2025 | 87.78 | 87.94 | 87.18 | 87.50 | 87.26 | -0.01% | 936,852 |
| Feb 12, 2025 | 86.30 | 87.51 | 86.03 | 87.51 | 87.27 | 0.75% | 940,615 |
| Feb 11, 2025 | 86.73 | 87.14 | 86.02 | 86.86 | 86.62 | 0.07% | 888,745 |