H&E Equipment Services, Inc. (HEES)
NASDAQ: HEES · Real-Time Price · USD
95.43
-0.05 (-0.05%)
Mar 28, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 87.82 | 87.82 | 86.69 | 86.80 | 86.56 | -0.69% | 553,722 |
| Feb 7, 2025 | 88.14 | 88.33 | 87.31 | 87.40 | 87.16 | -0.88% | 573,872 |
| Feb 6, 2025 | 87.97 | 88.25 | 87.70 | 88.18 | 87.94 | 0.42% | 476,515 |
| Feb 5, 2025 | 88.37 | 88.37 | 87.59 | 87.81 | 87.57 | -0.44% | 715,849 |
| Feb 4, 2025 | 87.99 | 88.50 | 87.95 | 88.20 | 87.96 | 0.54% | 763,132 |
| Feb 3, 2025 | 88.15 | 88.71 | 87.69 | 87.73 | 87.49 | -1.08% | 1,099,798 |
| Jan 31, 2025 | 88.50 | 88.91 | 88.41 | 88.69 | 88.45 | 0.02% | 1,023,922 |
| Jan 30, 2025 | 88.25 | 88.77 | 88.00 | 88.67 | 88.43 | 0.45% | 1,065,907 |
| Jan 29, 2025 | 88.32 | 88.75 | 88.13 | 88.27 | 88.03 | 0.25% | 1,211,461 |
| Jan 28, 2025 | 88.60 | 88.70 | 87.98 | 88.05 | 87.81 | -0.32% | 685,000 |
| Jan 27, 2025 | 88.74 | 88.97 | 88.18 | 88.33 | 88.09 | -0.19% | 1,546,255 |
| Jan 24, 2025 | 88.82 | 89.25 | 88.48 | 88.50 | 88.26 | -0.29% | 1,102,326 |
| Jan 23, 2025 | 89.30 | 89.59 | 88.50 | 88.76 | 88.52 | -0.54% | 1,164,943 |
| Jan 22, 2025 | 89.40 | 89.80 | 88.15 | 89.24 | 89.00 | -0.25% | 1,332,922 |
| Jan 21, 2025 | 88.40 | 89.59 | 88.26 | 89.46 | 89.22 | 1.52% | 666,741 |
| Jan 17, 2025 | 88.42 | 89.26 | 88.04 | 88.12 | 87.88 | -0.71% | 2,010,117 |
| Jan 16, 2025 | 89.00 | 89.25 | 87.70 | 88.75 | 88.51 | -0.28% | 1,729,924 |