Skip to main content
logo
Paylocity Holding Corporation (PCTY)
NASDAQ: PCTY · Real-Time Price · USD
181.56
-3.32 (-1.80%)
At close: Aug 1, 2025, 4:00 PM
181.43
-0.13 (-0.07%)
After-hours: Aug 1, 2025, 4:32 PM EDT

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025183.77183.77179.80181.43181.43-1.87%564,834
Jul 31, 2025186.05189.48183.74184.88184.88-0.82%480,322
Jul 30, 2025189.38189.66185.03186.41186.41-2.08%582,518
Jul 29, 2025186.31190.61185.65190.36190.362.20%611,049
Jul 28, 2025189.33190.07185.86186.26186.26-0.85%517,863
Jul 25, 2025189.11190.01187.62187.86187.86-0.15%372,161
Jul 24, 2025186.70188.65185.86188.14188.140.86%288,758
Jul 23, 2025184.86187.01183.17186.53186.531.37%676,290
Jul 22, 2025181.17185.29181.17184.01184.011.44%543,730
Jul 21, 2025185.70185.70181.21181.39181.39-2.68%385,031
Jul 18, 2025189.06190.06184.95186.38186.38-0.83%410,990
Jul 17, 2025183.07188.36182.24187.94187.943.04%530,653
Jul 16, 2025180.78183.09179.69182.40182.401.51%300,476
Jul 15, 2025180.35182.14178.54179.68179.68-0.39%404,663
Jul 14, 2025177.91181.61177.31180.39180.391.82%313,918
Jul 11, 2025182.62183.84176.83177.16177.16-3.14%418,237
Jul 10, 2025184.33186.04180.78182.91182.91-1.05%586,686
Jul 9, 2025185.36185.45183.26184.85184.85-0.19%390,438
Jul 8, 2025184.55186.30184.03185.20185.200.72%384,968
Jul 7, 2025184.30185.31182.07183.87183.87-0.41%410,449
Jul 3, 2025180.91185.85176.64184.62184.622.54%449,424
Jul 2, 2025181.58182.60175.45180.04180.04-1.24%714,815
Jul 1, 2025180.22183.29179.68182.30182.300.61%528,582
Jun 30, 2025179.69181.51178.42181.19181.190.91%430,455
Jun 27, 2025176.90179.86175.52179.56179.561.35%545,189
Jun 26, 2025176.06178.05173.95177.16177.160.95%586,418
Jun 25, 2025182.68182.68172.34175.50175.50-3.90%859,042
Jun 24, 2025178.86182.99177.52182.62182.622.71%560,184
Jun 23, 2025176.74178.57175.03177.80177.800.58%532,269
Jun 20, 2025178.00178.62174.66176.78176.780.19%891,229
Jun 18, 2025177.25179.11175.84176.45176.45-0.29%657,442
Jun 17, 2025177.96180.51176.53176.97176.97-1.18%559,234
Jun 16, 2025178.93179.58177.64179.09179.091.29%917,501
Jun 13, 2025179.44180.59176.68176.81176.81-2.84%819,778
Jun 12, 2025186.15186.15180.88181.98181.98-2.20%528,928
Jun 11, 2025187.58187.64184.46186.08186.08-0.47%555,628
Jun 10, 2025186.58187.74185.35186.95186.950.45%618,002
Jun 9, 2025194.42195.60184.90186.12186.12-4.20%768,019
Jun 6, 2025195.72196.30192.00194.28194.280.29%314,238
Jun 5, 2025195.00197.32193.19193.72193.72-0.48%414,869
Jun 4, 2025190.61194.82189.35194.66194.662.07%590,411
Jun 3, 2025190.34192.08188.74190.72190.720.10%703,337
Jun 2, 2025190.61191.64186.43190.53190.53-0.19%430,491
May 30, 2025190.36191.58187.46190.90190.900.89%596,818
May 29, 2025194.43194.43188.83189.22189.22-2.35%510,361
May 28, 2025196.91197.92193.63193.77193.77-1.86%298,015
May 27, 2025196.97197.44194.58197.44197.441.33%395,117
May 23, 2025194.73195.58193.37194.85194.85-1.05%300,569
May 22, 2025196.11197.41195.09196.91196.910.19%405,399
May 21, 2025199.48200.40195.87196.54196.54-2.00%311,919