H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	2.21	2.35	2.12	2.28	2.28	2.24%	121,055
Aug 1, 2025	1.85	2.31	1.85	2.23	2.23	18.62%	259,303
Jul 31, 2025	2.26	2.26	1.88	1.88	1.88	-16.81%	457,286
Jul 30, 2025	2.16	2.44	2.16	2.26	2.26	-0.22%	142,737
Jul 29, 2025	2.52	2.52	2.20	2.27	2.27	-10.47%	218,465
Jul 28, 2025	2.48	2.67	2.40	2.53	2.53	-0.78%	193,173
Jul 25, 2025	2.51	2.75	2.48	2.55	2.55	-1.92%	212,614
Jul 24, 2025	2.45	2.85	2.43	2.60	2.60	4.42%	553,979
Jul 23, 2025	2.50	2.65	2.40	2.49	2.49	-4.60%	617,108
Jul 22, 2025	2.57	2.69	2.25	2.61	2.61	-3.33%	1,428,762
Jul 21, 2025	3.47	6.60	2.59	2.70	2.70	5.06%	81,713,729
Jul 18, 2025	2.81	2.86	2.57	2.57	2.57	-9.51%	11,307
Jul 17, 2025	2.64	2.89	2.64	2.84	2.84	1.79%	29,033
Jul 16, 2025	2.80	2.98	2.59	2.79	2.79	9.84%	37,044
Jul 15, 2025	2.58	2.84	2.31	2.54	2.54	-5.58%	48,021
Jul 14, 2025	2.67	2.71	2.58	2.69	2.69	3.46%	55,372
Jul 11, 2025	2.44	2.73	2.43	2.60	2.60	4.00%	70,740
Jul 10, 2025	2.55	2.67	2.44	2.50	2.50	-1.96%	49,473
Jul 9, 2025	2.46	2.72	2.45	2.55	2.55	-1.16%	76,428
Jul 8, 2025	1.97	2.63	1.97	2.58	2.58	31.63%	190,282
Jul 7, 2025	1.78	2.10	1.75	1.96	1.96	13.95%	90,207
Jul 3, 2025	1.75	1.82	1.72	1.72	1.72	-1.71%	14,060
Jul 2, 2025	1.78	1.79	1.73	1.75	1.75	-0.57%	5,713
Jul 1, 2025	1.70	1.78	1.70	1.76	1.76	0.28%	3,107
Jun 30, 2025	1.76	1.79	1.67	1.76	1.76	3.85%	14,746
Jun 27, 2025	1.78	1.85	1.69	1.69	1.69	-5.06%	18,811
Jun 26, 2025	1.87	1.87	1.77	1.78	1.78	-2.20%	9,113
Jun 25, 2025	1.79	1.85	1.73	1.82	1.82	1.11%	2,633
Jun 24, 2025	1.80	1.80	1.72	1.80	1.80	2.27%	4,550
Jun 23, 2025	1.82	1.82	1.72	1.76	1.76	-1.68%	8,680
Jun 20, 2025	1.78	1.80	1.72	1.79	1.79	0.56%	11,931
Jun 18, 2025	1.80	1.80	1.67	1.78	1.78	-	8,148
Jun 17, 2025	1.70	1.79	1.65	1.78	1.78	4.71%	7,121
Jun 16, 2025	1.74	1.77	1.65	1.70	1.70	-0.58%	12,681
Jun 13, 2025	1.85	1.85	1.60	1.71	1.71	-6.61%	54,620
Jun 12, 2025	1.86	1.89	1.73	1.83	1.83	-2.61%	55,088
Jun 11, 2025	1.84	1.88	1.82	1.88	1.88	0.53%	13,145
Jun 10, 2025	1.85	1.89	1.79	1.87	1.87	0.54%	9,800
Jun 9, 2025	1.87	1.88	1.79	1.86	1.86	2.76%	9,342
Jun 6, 2025	1.92	1.92	1.80	1.81	1.81	-1.36%	2,411
Jun 5, 2025	1.92	1.92	1.83	1.84	1.84	-1.77%	2,930
Jun 4, 2025	1.86	1.88	1.76	1.87	1.87	0.43%	18,280
Jun 3, 2025	1.85	1.92	1.84	1.86	1.86	-3.12%	10,363
Jun 2, 2025	1.89	1.96	1.82	1.92	1.92	-0.52%	32,906
May 30, 2025	1.93	2.00	1.80	1.93	1.93	6.63%	59,306
May 29, 2025	1.74	1.85	1.73	1.81	1.81	2.84%	39,624
May 28, 2025	1.80	1.88	1.75	1.76	1.76	-1.12%	42,403
May 27, 2025	1.85	1.88	1.71	1.78	1.78	-1.66%	47,527
May 23, 2025	1.88	1.96	1.72	1.81	1.81	-2.69%	217,644
May 22, 2025	1.71	1.95	1.66	1.86	1.86	8.77%	317,824