H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	14.90	14.95	14.00	14.59	-	16.16%	706,348
Aug 11, 2025	12.20	12.92	12.20	12.56	12.56	5.32%	1,021,072
Aug 8, 2025	12.32	12.37	11.89	11.93	11.93	-3.48%	876,460
Aug 7, 2025	13.56	13.59	12.08	12.36	12.36	-12.56%	1,727,576
Aug 6, 2025	14.26	14.35	13.89	14.13	14.13	-0.35%	398,865
Aug 5, 2025	14.27	14.37	14.03	14.18	14.18	-0.56%	278,627
Aug 4, 2025	14.15	14.42	14.06	14.26	14.26	1.13%	249,489
Aug 1, 2025	14.25	14.44	13.96	14.10	14.10	-2.49%	389,662
Jul 31, 2025	14.30	14.47	14.03	14.46	14.46	1.08%	432,670
Jul 30, 2025	14.50	14.72	14.07	14.31	14.31	0.03%	480,234
Jul 29, 2025	14.79	14.83	14.24	14.30	14.30	-3.25%	364,874
Jul 28, 2025	14.90	14.95	14.67	14.78	14.78	-0.87%	267,659
Jul 25, 2025	15.00	15.00	14.66	14.91	14.91	-0.53%	361,421
Jul 24, 2025	15.56	15.64	14.98	14.99	14.99	-4.09%	448,434
Jul 23, 2025	14.58	15.69	14.58	15.63	15.63	7.57%	489,588
Jul 22, 2025	14.70	14.70	14.32	14.53	14.53	0.69%	361,252
Jul 21, 2025	14.76	14.90	14.30	14.43	14.43	-1.90%	355,445
Jul 18, 2025	15.24	15.26	14.71	14.71	14.71	-2.29%	348,423
Jul 17, 2025	15.02	15.30	14.96	15.06	15.06	-0.50%	324,373
Jul 16, 2025	15.20	15.39	14.93	15.13	15.13	0.60%	289,494
Jul 15, 2025	15.56	15.65	15.03	15.04	15.04	-3.16%	355,139
Jul 14, 2025	14.99	15.63	14.92	15.53	15.53	2.92%	331,603
Jul 11, 2025	15.29	15.37	14.96	15.09	15.09	-2.08%	382,956
Jul 10, 2025	15.52	15.78	15.33	15.41	15.41	-0.32%	373,726
Jul 9, 2025	15.06	15.70	14.93	15.46	15.46	3.20%	492,749
Jul 8, 2025	14.27	15.06	14.27	14.98	14.98	5.34%	513,204
Jul 7, 2025	14.55	14.78	14.19	14.22	14.22	-3.89%	366,131
Jul 3, 2025	14.57	14.98	14.40	14.80	14.80	1.68%	201,863
Jul 2, 2025	14.15	14.66	14.08	14.55	14.55	3.56%	507,834
Jul 1, 2025	13.71	14.18	13.71	14.05	14.05	1.66%	359,798
Jun 30, 2025	13.51	13.84	13.44	13.82	13.82	2.45%	389,186
Jun 27, 2025	13.83	14.07	13.38	13.49	13.49	-1.64%	1,841,296
Jun 26, 2025	13.35	14.18	13.35	13.72	13.72	1.59%	568,264
Jun 25, 2025	13.71	13.75	13.31	13.50	13.50	-1.39%	296,708
Jun 24, 2025	13.58	13.82	13.45	13.69	13.69	1.03%	376,891
Jun 23, 2025	13.52	13.80	13.16	13.55	13.55	0.22%	365,835
Jun 20, 2025	13.21	13.84	13.21	13.52	13.52	3.44%	1,574,405
Jun 18, 2025	12.90	13.34	12.87	13.07	13.07	0.93%	398,735
Jun 17, 2025	13.13	13.31	12.79	12.95	12.95	-2.34%	441,578
Jun 16, 2025	13.22	13.40	13.09	13.26	13.26	2.00%	361,681
Jun 13, 2025	13.01	13.31	12.90	13.00	13.00	-1.22%	444,673
Jun 12, 2025	13.44	13.44	13.07	13.16	13.16	-1.86%	396,036
Jun 11, 2025	13.59	13.94	13.35	13.41	13.41	-1.11%	514,950
Jun 10, 2025	13.37	13.68	13.31	13.56	13.56	1.27%	744,042
Jun 9, 2025	13.25	13.69	13.25	13.39	13.39	1.67%	461,509
Jun 6, 2025	12.97	13.21	12.91	13.17	13.17	2.65%	373,592
Jun 5, 2025	12.80	13.09	12.70	12.83	12.83	0.31%	541,171
Jun 4, 2025	13.65	13.75	12.74	12.79	12.79	-5.64%	761,138
Jun 3, 2025	13.83	13.91	13.49	13.56	13.56	-2.41%	637,831
Jun 2, 2025	13.94	14.05	13.68	13.89	13.89	-1.00%	279,069