Next Technology Holding Inc. (NXTT)
NASDAQ: NXTT · Real-Time Price · USD
1.550
-0.050 (-3.13%)
Aug 12, 2025, 1:00 PM - Market open
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.64 | 1.65 | 1.53 | 1.55 | - | -3.13% | 168,695 |
| Aug 11, 2025 | 1.85 | 1.87 | 1.55 | 1.60 | 1.60 | -8.05% | 992,920 |
| Aug 8, 2025 | 1.86 | 1.90 | 1.72 | 1.74 | 1.74 | -7.94% | 218,521 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.85 | 1.89 | 1.89 | -1.56% | 82,805 |
| Aug 6, 2025 | 1.87 | 2.01 | 1.87 | 1.92 | 1.92 | -1.54% | 244,664 |
| Aug 5, 2025 | 1.90 | 2.08 | 1.84 | 1.95 | 1.95 | 2.09% | 143,371 |
| Aug 4, 2025 | 1.99 | 2.08 | 1.83 | 1.91 | 1.91 | -4.02% | 148,152 |
| Aug 1, 2025 | 1.90 | 2.22 | 1.82 | 1.99 | 1.99 | 3.65% | 304,996 |
| Jul 31, 2025 | 1.80 | 1.94 | 1.79 | 1.92 | 1.92 | 7.26% | 226,199 |
| Jul 30, 2025 | 1.93 | 2.03 | 1.75 | 1.79 | 1.79 | -12.47% | 324,670 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.85 | 2.05 | 2.05 | -1.68% | 311,200 |
| Jul 28, 2025 | 2.12 | 2.18 | 2.04 | 2.08 | 2.08 | -7.14% | 192,846 |
| Jul 25, 2025 | 2.36 | 2.38 | 1.89 | 2.24 | 2.24 | -5.88% | 607,039 |
| Jul 24, 2025 | 2.33 | 2.52 | 2.30 | 2.38 | 2.38 | -1.24% | 450,931 |
| Jul 23, 2025 | 2.35 | 2.42 | 2.26 | 2.41 | 2.41 | 2.55% | 200,759 |
| Jul 22, 2025 | 2.44 | 2.44 | 2.31 | 2.35 | 2.35 | -2.49% | 211,024 |
| Jul 21, 2025 | 2.40 | 2.41 | 2.30 | 2.41 | 2.41 | 1.26% | 207,220 |
| Jul 18, 2025 | 2.31 | 2.41 | 2.31 | 2.38 | 2.38 | 3.03% | 227,830 |
| Jul 17, 2025 | 2.50 | 2.52 | 2.30 | 2.31 | 2.31 | -7.60% | 425,488 |
| Jul 16, 2025 | 2.51 | 2.67 | 2.46 | 2.50 | 2.50 | -4.21% | 363,037 |
| Jul 15, 2025 | 2.64 | 2.69 | 2.46 | 2.61 | 2.61 | -3.69% | 332,245 |
| Jul 14, 2025 | 2.64 | 2.79 | 2.60 | 2.71 | 2.71 | 6.27% | 383,474 |
| Jul 11, 2025 | 2.88 | 2.90 | 2.35 | 2.55 | 2.55 | -12.07% | 1,001,430 |
| Jul 10, 2025 | 2.55 | 2.98 | 2.50 | 2.90 | 2.90 | 16.94% | 1,180,708 |
| Jul 9, 2025 | 2.54 | 2.54 | 2.32 | 2.48 | 2.48 | 4.20% | 309,741 |
| Jul 8, 2025 | 2.38 | 2.42 | 2.25 | 2.38 | 2.38 | 3.03% | 214,891 |
| Jul 7, 2025 | 2.52 | 2.88 | 2.31 | 2.31 | 2.31 | -8.33% | 674,478 |
| Jul 3, 2025 | 2.50 | 2.57 | 2.42 | 2.52 | 2.52 | 2.02% | 283,670 |
| Jul 2, 2025 | 2.43 | 2.55 | 2.36 | 2.47 | 2.47 | -0.40% | 264,027 |
| Jul 1, 2025 | 2.31 | 2.59 | 2.26 | 2.48 | 2.48 | 7.83% | 551,827 |
| Jun 30, 2025 | 2.20 | 2.30 | 2.10 | 2.30 | 2.30 | 12.75% | 590,472 |
| Jun 27, 2025 | 2.25 | 2.41 | 2.00 | 2.04 | 2.04 | -7.27% | 756,524 |
| Jun 26, 2025 | 2.51 | 2.51 | 2.13 | 2.20 | 2.20 | -13.04% | 377,870 |
| Jun 25, 2025 | 2.37 | 2.62 | 2.25 | 2.53 | 2.53 | 9.05% | 645,396 |
| Jun 24, 2025 | 2.05 | 2.48 | 2.00 | 2.32 | 2.32 | 8.41% | 1,496,643 |
| Jun 23, 2025 | 2.37 | 2.54 | 2.00 | 2.14 | 2.14 | -37.79% | 2,719,735 |
| Jun 20, 2025 | 1.30 | 3.69 | 1.25 | 3.44 | 3.44 | 158.65% | 11,044,748 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 153,469 |
| Jun 17, 2025 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 157,752 |
| Jun 16, 2025 | 1.24 | 1.46 | 1.20 | 1.40 | 1.40 | 15.70% | 602,227 |
| Jun 13, 2025 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -7.63% | 297,394 |
| Jun 12, 2025 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 243,205 |
| Jun 11, 2025 | 1.31 | 1.46 | 1.27 | 1.34 | 1.34 | 3.88% | 737,119 |
| Jun 10, 2025 | 1.40 | 1.50 | 1.26 | 1.29 | 1.29 | -10.42% | 806,515 |
| Jun 9, 2025 | 1.35 | 1.56 | 1.35 | 1.44 | 1.44 | 5.88% | 6,158,471 |
| Jun 6, 2025 | 1.57 | 1.60 | 1.26 | 1.36 | 1.36 | -16.05% | 924,447 |
| Jun 5, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 413,560 |
| Jun 4, 2025 | 1.93 | 1.93 | 1.50 | 1.70 | 1.70 | -11.46% | 761,649 |
| Jun 3, 2025 | 1.91 | 1.99 | 1.84 | 1.92 | 1.92 | 0.52% | 572,726 |
| Jun 2, 2025 | 1.96 | 2.03 | 1.89 | 1.91 | 1.91 | - | 472,708 |