H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.09	26.18	25.24	25.70	25.70	-4.14%	2,063,012
Jul 31, 2025	27.05	27.67	26.67	26.81	26.81	-0.78%	1,738,716
Jul 30, 2025	28.02	28.26	26.71	27.02	27.02	-4.72%	1,657,192
Jul 29, 2025	28.81	29.00	27.70	28.36	28.36	-2.21%	1,976,551
Jul 28, 2025	28.65	29.06	28.58	29.00	29.00	2.36%	1,148,242
Jul 25, 2025	28.73	28.84	28.28	28.33	28.33	-1.29%	1,046,897
Jul 24, 2025	28.20	29.29	28.08	28.70	28.70	0.46%	1,608,243
Jul 23, 2025	27.66	28.78	27.53	28.57	28.57	4.65%	1,470,223
Jul 22, 2025	26.70	27.39	26.60	27.30	27.30	2.32%	2,086,921
Jul 21, 2025	27.53	27.71	26.54	26.68	26.68	-1.19%	1,779,417
Jul 18, 2025	27.21	27.43	26.77	27.00	27.00	0.33%	1,775,239
Jul 17, 2025	26.59	27.05	26.54	26.91	26.91	0.90%	1,818,762
Jul 16, 2025	27.26	27.53	26.61	26.67	26.67	-2.70%	2,260,595
Jul 15, 2025	28.76	28.90	27.40	27.41	27.41	-4.49%	2,122,720
Jul 14, 2025	29.88	29.89	28.50	28.70	28.70	-4.81%	2,120,021
Jul 11, 2025	30.37	30.76	30.11	30.15	30.15	-2.11%	1,331,851
Jul 10, 2025	30.36	31.21	30.05	30.80	30.80	0.42%	1,739,772
Jul 9, 2025	30.75	31.12	30.38	30.67	30.67	1.56%	2,606,545
Jul 8, 2025	28.65	30.26	28.40	30.20	30.20	5.82%	2,743,289
Jul 7, 2025	28.09	29.04	27.99	28.54	28.54	0.49%	2,361,846
Jul 3, 2025	28.18	28.53	28.16	28.40	28.40	0.46%	1,044,607
Jul 2, 2025	27.75	28.30	27.05	28.27	28.27	3.02%	2,455,123
Jul 1, 2025	26.79	27.79	26.27	27.44	27.44	3.35%	2,394,955
Jun 30, 2025	26.64	26.81	26.44	26.55	26.55	-0.82%	1,815,098
Jun 27, 2025	26.90	26.96	26.52	26.77	26.77	-0.52%	5,332,819
Jun 26, 2025	27.17	27.45	26.75	26.91	26.91	-0.63%	1,663,551
Jun 25, 2025	26.95	27.50	26.62	27.08	27.08	-0.07%	2,031,582
Jun 24, 2025	27.73	27.94	27.04	27.10	27.10	-3.25%	2,648,020
Jun 23, 2025	28.90	29.04	27.88	28.01	28.01	-2.44%	2,209,305
Jun 20, 2025	28.91	29.14	28.60	28.71	28.71	-0.66%	3,063,395
Jun 18, 2025	29.10	29.48	28.88	28.90	28.90	-0.86%	1,645,745
Jun 17, 2025	29.33	29.57	28.95	29.15	29.15	-0.31%	2,111,288
Jun 16, 2025	28.80	29.43	28.61	29.24	29.24	0.45%	2,831,329
Jun 13, 2025	29.67	29.89	28.67	29.11	29.11	0.14%	2,494,818
Jun 12, 2025	28.73	29.24	28.32	29.07	29.07	-0.34%	1,694,719
Jun 11, 2025	29.04	29.37	28.50	29.17	29.17	1.21%	2,985,101
Jun 10, 2025	28.49	29.34	28.30	28.82	28.82	2.31%	2,905,189
Jun 9, 2025	27.99	28.47	27.47	28.17	28.17	1.92%	2,529,067
Jun 6, 2025	26.95	27.84	26.69	27.64	27.64	4.50%	2,672,285
Jun 5, 2025	26.63	26.67	26.03	26.45	26.45	-1.53%	2,366,164
Jun 4, 2025	27.00	27.45	26.57	26.86	26.36	-0.11%	1,941,659
Jun 3, 2025	25.82	27.17	25.27	26.89	26.39	4.18%	2,505,177
Jun 2, 2025	25.43	26.18	25.00	25.81	25.33	4.20%	2,776,788
May 30, 2025	25.26	25.40	24.60	24.77	24.31	-2.71%	1,982,303
May 29, 2025	25.15	25.52	24.89	25.46	24.99	1.80%	1,843,734
May 28, 2025	25.72	25.74	24.69	25.01	24.55	1.13%	2,376,137
May 27, 2025	23.85	24.79	23.45	24.73	24.27	5.28%	2,226,040
May 23, 2025	22.69	23.59	22.69	23.49	23.05	0.99%	1,491,975
May 22, 2025	22.98	23.39	22.37	23.26	22.83	-0.04%	2,277,293
May 21, 2025	24.00	24.09	23.26	23.27	22.84	-3.68%	1,838,676