Skip to main content
logo
Tsakos Energy Navigation Limited (TEN)
NYSE: TEN · Real-Time Price · USD
19.45
+0.15 (0.78%)
At close: Aug 1, 2025, 4:00 PM
19.46
+0.01 (0.05%)
After-hours: Aug 1, 2025, 7:03 PM EDT

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.2219.4518.8019.4519.450.78%257,283
Jul 31, 202519.3519.6019.1419.3019.30-2.23%165,599
Jul 30, 202519.8820.1519.5819.7419.74-1.00%161,729
Jul 29, 202519.7119.9919.3719.9419.940.71%293,625
Jul 28, 202519.6519.8419.4219.8019.802.06%265,577
Jul 25, 202519.3619.7119.3519.4019.40-1.97%175,283
Jul 24, 202520.1020.1119.7919.7919.79-1.35%219,255
Jul 23, 202519.8820.2819.6720.0620.063.40%349,220
Jul 22, 202519.0319.4618.9319.4019.402.70%311,850
Jul 21, 202519.1219.2718.8218.8918.89-0.84%213,429
Jul 18, 202519.5019.5419.0019.0519.05-2.06%232,656
Jul 17, 202518.9719.5918.9219.4519.451.67%290,745
Jul 16, 202519.0019.3418.9519.1319.130.95%250,703
Jul 15, 202519.2219.5018.9318.9518.95-2.67%327,274
Jul 14, 202519.9020.1519.2219.4719.47-6.21%443,930
Jul 11, 202520.5220.8020.4820.7620.141.76%284,575
Jul 10, 202520.3720.8420.1720.4019.791.14%321,002
Jul 9, 202520.5320.6920.0820.1719.57-2.13%382,645
Jul 8, 202520.7520.9620.5120.6119.99-0.58%242,985
Jul 7, 202520.3521.0820.3520.7320.111.07%275,182
Jul 3, 202520.0520.5219.9620.5119.902.35%267,728
Jul 2, 202519.6820.1219.5820.0419.442.72%420,340
Jul 1, 202519.3319.5518.9319.5118.931.67%429,850
Jun 30, 202519.6019.7719.1419.1918.62-2.93%309,246
Jun 27, 202520.0320.2619.6319.7719.18-2.18%435,467
Jun 26, 202520.3620.5020.0320.2119.610.50%448,231
Jun 25, 202519.6320.4119.3820.1119.513.29%557,276
Jun 24, 202519.7820.0019.3819.4718.89-4.28%370,784
Jun 23, 202520.9421.4220.2220.3419.73-1.83%716,787
Jun 20, 202521.0121.3120.5820.7220.10-2.45%542,135
Jun 18, 202520.6321.3720.1821.2420.613.41%977,999
Jun 17, 202519.0020.6418.8020.5419.938.73%1,028,094
Jun 16, 202519.6319.6518.6318.8918.33-3.82%402,446
Jun 13, 202519.2419.7218.7819.6419.055.88%595,229
Jun 12, 202518.1918.5818.1018.5518.002.04%399,518
Jun 11, 202517.5418.2617.5418.1817.643.12%392,847
Jun 10, 202517.8217.9217.5017.6317.100.34%428,534
Jun 9, 202517.7517.8517.3817.5717.05-1.01%398,356
Jun 6, 202518.2518.4017.6517.7517.22-1.83%223,097
Jun 5, 202518.3118.3117.8918.0817.54-0.11%206,217
Jun 4, 202517.9318.2817.9018.1017.561.34%423,646
Jun 3, 202517.7517.9517.1717.8617.33-1.00%373,281
Jun 2, 202518.2518.3718.0118.0417.50-0.66%138,076
May 30, 202518.0018.3417.9118.1617.621.91%221,176
May 29, 202517.8618.1117.5917.8217.29-0.34%178,820
May 28, 202518.1518.1517.7817.8817.35-2.19%208,315
May 27, 202518.2318.4317.9518.2817.731.95%189,983
May 23, 202517.1417.9617.1417.9317.393.70%244,053
May 22, 202517.7817.8717.2317.2916.77-3.52%268,011
May 21, 202518.2018.4017.8617.9217.38-1.32%212,930