H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	90.30	90.36	89.00	89.00	88.76	-1.43%	4,716,475
Jan 14, 2025	90.47	90.66	90.21	90.29	90.04	105.48%	13,279,983
Jan 13, 2025	43.71	44.12	43.24	43.94	43.82	0.02%	310,977
Jan 10, 2025	44.31	44.89	43.56	43.93	43.81	-3.60%	381,185
Jan 8, 2025	46.92	46.92	45.36	45.57	45.45	-3.66%	237,725
Jan 7, 2025	48.14	48.72	46.68	47.30	47.17	-1.40%	271,779
Jan 6, 2025	48.95	49.73	47.89	47.97	47.84	-1.80%	214,173
Jan 3, 2025	48.70	49.00	48.02	48.85	48.72	1.06%	254,571
Jan 2, 2025	49.65	49.65	47.91	48.34	48.21	-1.27%	280,850
Dec 31, 2024	49.63	49.97	48.78	48.96	48.83	-0.51%	202,786
Dec 30, 2024	49.28	49.54	48.10	49.21	49.08	-0.42%	180,014
Dec 27, 2024	50.00	50.37	48.80	49.42	49.29	-1.89%	126,875
Dec 26, 2024	49.82	50.56	49.48	50.37	50.23	0.32%	150,841
Dec 24, 2024	49.62	50.31	49.15	50.21	50.07	2.05%	65,738
Dec 23, 2024	48.84	49.30	48.12	49.20	49.07	0.84%	149,281
Dec 20, 2024	48.60	50.20	48.60	48.79	48.66	-1.17%	397,013
Dec 19, 2024	50.25	50.81	48.24	49.37	49.24	-0.28%	236,217
Dec 18, 2024	53.42	53.42	49.34	49.51	49.38	-6.94%	390,579
Dec 17, 2024	54.46	54.85	52.54	53.20	53.06	-3.33%	300,666
Dec 16, 2024	55.62	56.45	54.79	55.03	54.88	-1.54%	170,026
Dec 13, 2024	55.82	56.30	55.25	55.89	55.74	-0.25%	177,838
Dec 12, 2024	56.81	56.97	55.52	56.03	55.88	-1.19%	215,099
Dec 11, 2024	57.98	58.03	56.41	56.71	56.55	-0.93%	318,615
Dec 10, 2024	58.79	59.00	55.15	57.24	57.08	-4.38%	530,878
Dec 9, 2024	60.35	61.14	58.65	59.86	59.70	-0.22%	175,976
Dec 6, 2024	60.27	60.36	59.00	59.99	59.83	0.71%	179,973
Dec 5, 2024	58.82	59.81	58.05	59.57	59.41	0.86%	213,862
Dec 4, 2024	58.15	59.11	57.20	59.06	58.90	1.27%	233,029
Dec 3, 2024	58.64	58.83	57.90	58.32	58.16	-0.05%	166,276
Dec 2, 2024	59.65	59.85	58.35	58.35	58.19	-2.33%	156,932
Nov 29, 2024	59.67	60.24	58.91	59.74	59.58	0.69%	87,475
Nov 27, 2024	60.68	61.15	59.31	59.33	58.90	-1.56%	135,788
Nov 26, 2024	60.19	60.60	59.18	60.27	59.83	-0.86%	147,693
Nov 25, 2024	59.26	61.33	58.99	60.79	60.35	3.45%	257,811
Nov 22, 2024	57.12	58.87	57.00	58.76	58.33	3.67%	235,704
Nov 21, 2024	55.48	56.92	55.39	56.68	56.27	2.55%	233,818
Nov 20, 2024	55.87	56.21	54.51	55.27	54.87	-1.16%	332,557
Nov 19, 2024	56.78	57.22	55.74	55.92	55.51	-3.17%	206,669
Nov 18, 2024	58.49	59.10	57.14	57.75	57.33	-1.13%	179,519
Nov 15, 2024	59.66	59.67	58.17	58.41	57.98	-1.55%	174,328
Nov 14, 2024	59.34	59.86	58.78	59.33	58.90	0.14%	212,871
Nov 13, 2024	60.02	60.66	58.66	59.25	58.82	-0.70%	291,357
Nov 12, 2024	59.69	60.00	59.07	59.67	59.24	-0.55%	226,872
Nov 11, 2024	60.49	60.75	59.31	60.00	59.56	1.04%	224,871
Nov 8, 2024	58.49	60.31	57.73	59.38	58.95	1.49%	314,420
Nov 7, 2024	57.85	58.97	57.36	58.51	58.08	0.29%	408,956
Nov 6, 2024	55.65	58.50	55.16	58.34	57.91	12.37%	557,240
Nov 5, 2024	50.18	52.09	50.18	51.92	51.54	3.36%	176,204
Nov 4, 2024	51.74	52.77	50.15	50.23	49.86	-3.22%	218,753
Nov 1, 2024	52.66	53.28	51.78	51.90	51.52	-0.67%	288,676
Oct 31, 2024	52.73	53.13	52.15	52.25	51.87	-1.28%	363,073
Oct 30, 2024	52.50	53.80	51.85	52.93	52.54	-0.17%	389,925
Oct 29, 2024	53.53	53.53	50.83	53.02	52.63	-6.31%	513,113
Oct 28, 2024	56.13	56.97	55.55	56.59	56.18	2.04%	383,345
Oct 25, 2024	56.31	56.98	55.26	55.46	55.06	-1.19%	420,208
Oct 24, 2024	54.63	56.27	54.22	56.13	55.72	2.65%	456,692
Oct 23, 2024	53.69	54.72	53.60	54.68	54.28	1.35%	514,306
Oct 22, 2024	50.93	54.39	50.78	53.95	53.56	5.70%	319,684
Oct 21, 2024	51.82	51.98	50.42	51.04	50.67	-1.03%	184,268
Oct 18, 2024	52.05	52.19	51.25	51.57	51.19	-0.73%	311,152
Oct 17, 2024	52.06	52.13	51.22	51.95	51.57	0.13%	194,557
Oct 16, 2024	51.33	53.19	51.10	51.88	51.50	2.25%	171,052
Oct 15, 2024	52.19	53.07	50.73	50.74	50.37	-3.43%	194,765
Oct 14, 2024	51.69	52.81	51.40	52.54	52.16	1.64%	178,606
Oct 11, 2024	51.58	52.25	51.34	51.69	51.31	0.60%	330,600
Oct 10, 2024	51.52	51.58	50.65	51.38	51.01	-1.29%	359,852
Oct 9, 2024	51.15	52.10	51.07	52.05	51.67	1.42%	306,344
Oct 8, 2024	50.57	51.65	50.55	51.32	50.95	1.04%	381,382
Oct 7, 2024	50.28	51.20	50.09	50.79	50.42	0.65%	245,679
Oct 4, 2024	50.32	50.50	49.31	50.46	50.09	2.96%	222,247
Oct 3, 2024	48.69	49.09	47.80	49.01	48.65	0.02%	273,442
Oct 2, 2024	48.94	49.72	48.73	49.00	48.64	-0.61%	267,695
Oct 1, 2024	48.41	49.36	47.79	49.30	48.94	1.27%	276,315
Sep 30, 2024	47.76	48.87	47.64	48.68	48.33	1.29%	252,192
Sep 27, 2024	48.26	48.63	47.54	48.06	47.71	1.07%	152,350