uCloudlink Group Inc. (UCL)
NASDAQ: UCL · Real-Time Price · USD
2.552
+0.002 (0.08%)
At close: Aug 1, 2025, 4:00 PM
2.650
+0.098 (3.84%)
After-hours: Aug 1, 2025, 4:10 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.57 | 2.70 | 2.32 | 2.55 | 2.55 | 0.08% | 42,179 |
| Jul 31, 2025 | 2.71 | 2.71 | 2.50 | 2.55 | 2.55 | -4.49% | 50,945 |
| Jul 30, 2025 | 2.81 | 2.84 | 2.65 | 2.67 | 2.67 | -4.64% | 77,000 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.57 | 2.80 | 2.80 | -2.44% | 176,860 |
| Jul 28, 2025 | 2.56 | 2.90 | 2.56 | 2.87 | 2.87 | 12.11% | 321,354 |
| Jul 25, 2025 | 2.72 | 2.78 | 2.50 | 2.56 | 2.56 | -6.57% | 170,475 |
| Jul 24, 2025 | 2.27 | 2.99 | 2.20 | 2.74 | 2.74 | 21.13% | 733,014 |
| Jul 23, 2025 | 2.33 | 2.34 | 2.20 | 2.26 | 2.26 | -1.22% | 50,409 |
| Jul 22, 2025 | 2.40 | 2.43 | 2.21 | 2.29 | 2.29 | -4.18% | 86,166 |
| Jul 21, 2025 | 2.23 | 2.45 | 2.20 | 2.39 | 2.39 | 11.16% | 167,108 |
| Jul 18, 2025 | 2.27 | 2.31 | 2.15 | 2.15 | 2.15 | -4.66% | 35,472 |
| Jul 17, 2025 | 2.40 | 2.44 | 2.15 | 2.26 | 2.26 | -3.22% | 132,734 |
| Jul 16, 2025 | 2.32 | 2.58 | 2.24 | 2.33 | 2.33 | 2.64% | 299,220 |
| Jul 15, 2025 | 1.94 | 2.35 | 1.93 | 2.27 | 2.27 | 16.41% | 319,457 |
| Jul 14, 2025 | 1.92 | 1.96 | 1.86 | 1.95 | 1.95 | 1.56% | 34,882 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.82 | 1.92 | 1.92 | 1.59% | 29,537 |
| Jul 10, 2025 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -2.07% | 47,850 |
| Jul 9, 2025 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | 2.12% | 4,499 |
| Jul 8, 2025 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 3.28% | 17,717 |
| Jul 7, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | - | 37,345 |
| Jul 3, 2025 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | - | 8,746 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | 10,613 |
| Jul 1, 2025 | 1.93 | 1.94 | 1.82 | 1.87 | 1.87 | -3.21% | 17,657 |
| Jun 30, 2025 | 1.82 | 1.98 | 1.82 | 1.93 | 1.93 | 3.87% | 69,946 |
| Jun 27, 2025 | 1.91 | 1.99 | 1.85 | 1.86 | 1.86 | -2.62% | 34,726 |
| Jun 26, 2025 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 20,495 |
| Jun 25, 2025 | 2.09 | 2.14 | 1.91 | 1.97 | 1.97 | 1.70% | 95,167 |
| Jun 24, 2025 | 2.04 | 2.17 | 1.79 | 1.94 | 1.94 | -3.63% | 61,715 |
| Jun 23, 2025 | 2.07 | 2.15 | 1.91 | 2.01 | 2.01 | 8.65% | 64,429 |
| Jun 20, 2025 | 1.83 | 1.97 | 1.82 | 1.85 | 1.85 | 1.65% | 16,765 |
| Jun 18, 2025 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 1.45% | 17,588 |
| Jun 17, 2025 | 1.82 | 2.02 | 1.79 | 1.79 | 1.79 | -4.32% | 145,928 |
| Jun 16, 2025 | 2.00 | 2.05 | 1.85 | 1.88 | 1.88 | -5.78% | 18,182 |
| Jun 13, 2025 | 2.06 | 2.10 | 1.97 | 1.99 | 1.99 | -3.86% | 66,108 |
| Jun 12, 2025 | 1.87 | 2.27 | 1.86 | 2.07 | 2.07 | 12.50% | 235,336 |
| Jun 11, 2025 | 1.89 | 1.98 | 1.84 | 1.84 | 1.84 | 3.95% | 65,770 |
| Jun 10, 2025 | 1.77 | 1.85 | 1.72 | 1.77 | 1.77 | 1.14% | 43,077 |
| Jun 9, 2025 | 1.75 | 1.94 | 1.74 | 1.75 | 1.75 | 4.17% | 146,249 |
| Jun 6, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.76% | 17,883 |
| Jun 5, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | 0.67% | 12,296 |
| Jun 4, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.80% | 19,169 |
| Jun 3, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 17,292 |
| Jun 2, 2025 | 1.66 | 1.68 | 1.50 | 1.60 | 1.60 | -4.76% | 45,008 |
| May 30, 2025 | 1.75 | 1.81 | 1.59 | 1.68 | 1.68 | -5.08% | 68,909 |
| May 29, 2025 | 1.79 | 1.90 | 1.71 | 1.77 | 1.77 | 2.91% | 164,076 |
| May 28, 2025 | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | 8.18% | 149,115 |
| May 27, 2025 | 1.49 | 1.77 | 1.48 | 1.59 | 1.59 | 9.66% | 226,055 |
| May 23, 2025 | 1.38 | 1.63 | 1.34 | 1.45 | 1.45 | 8.21% | 324,760 |
| May 22, 2025 | 1.28 | 1.48 | 1.28 | 1.34 | 1.34 | 1.52% | 136,483 |
| May 21, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 1.23% | 34,270 |