H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.58	19.80	19.29	19.39	19.39	0.31%	8,307
Jul 31, 2025	19.35	19.80	19.30	19.33	19.33	-0.31%	6,723
Jul 30, 2025	19.55	19.61	19.20	19.39	19.39	-0.36%	15,762
Jul 29, 2025	19.42	19.55	19.40	19.46	19.46	-0.41%	7,511
Jul 28, 2025	19.78	19.78	19.47	19.54	19.54	0.67%	5,289
Jul 25, 2025	19.58	19.74	19.31	19.41	19.41	-0.67%	8,192
Jul 24, 2025	19.22	19.63	19.22	19.54	19.54	-0.46%	9,383
Jul 23, 2025	19.58	19.63	19.40	19.63	19.63	1.14%	2,123
Jul 22, 2025	19.41	19.44	19.37	19.41	19.41	-0.73%	3,896
Jul 21, 2025	19.60	19.69	19.23	19.55	19.55	-0.12%	14,252
Jul 18, 2025	19.48	19.64	19.44	19.57	19.57	-0.29%	6,594
Jul 17, 2025	19.47	19.63	19.25	19.63	19.63	2.08%	8,358
Jul 16, 2025	19.38	19.59	19.23	19.23	19.23	-0.26%	5,164
Jul 15, 2025	19.19	19.30	19.16	19.28	19.28	0.57%	8,273
Jul 14, 2025	19.39	19.39	19.10	19.17	19.17	-0.47%	6,182
Jul 11, 2025	19.41	19.41	19.10	19.26	19.26	-0.47%	10,230
Jul 10, 2025	19.18	19.37	19.18	19.35	19.35	0.36%	4,412
Jul 9, 2025	19.28	19.31	18.99	19.28	19.28	0.23%	31,873
Jul 8, 2025	19.18	19.24	19.18	19.24	19.24	-0.07%	4,590
Jul 7, 2025	19.28	19.28	19.10	19.25	19.25	-0.26%	7,794
Jul 3, 2025	19.18	19.30	19.12	19.30	19.30	0.68%	3,750
Jul 2, 2025	19.20	19.23	18.99	19.17	19.17	0.16%	3,260
Jul 1, 2025	19.10	19.14	18.92	19.14	19.14	0.42%	9,425
Jun 30, 2025	18.96	19.10	18.96	19.06	19.06	0.95%	7,317
Jun 27, 2025	19.09	19.09	18.86	18.88	18.88	-1.10%	8,059
Jun 26, 2025	18.97	19.09	18.97	19.09	19.09	-	3,386
Jun 25, 2025	18.99	19.09	18.96	19.09	19.09	0.58%	11,298
Jun 24, 2025	18.93	18.99	18.79	18.98	18.98	0.69%	10,373
Jun 23, 2025	18.87	18.91	18.81	18.85	18.85	0.21%	14,005
Jun 20, 2025	18.77	18.91	18.77	18.81	18.81	-0.02%	7,569
Jun 18, 2025	18.84	18.91	18.78	18.81	18.81	0.07%	8,307
Jun 17, 2025	18.58	18.90	18.58	18.80	18.80	-0.11%	3,855
Jun 16, 2025	18.97	19.07	18.60	18.82	18.82	-0.11%	7,787
Jun 13, 2025	18.82	18.89	18.54	18.84	18.84	0.11%	8,129
Jun 12, 2025	18.82	18.91	18.77	18.82	18.82	-0.16%	3,829
Jun 11, 2025	18.69	19.10	18.69	18.85	18.85	0.53%	16,273
Jun 10, 2025	18.76	18.83	18.65	18.75	18.75	1.19%	2,125
Jun 9, 2025	18.66	18.80	18.52	18.53	18.53	-0.70%	8,519
Jun 6, 2025	18.80	18.82	18.66	18.66	18.66	-0.11%	2,152
Jun 5, 2025	18.56	18.81	18.56	18.68	18.68	0.81%	7,081
Jun 4, 2025	18.46	18.71	18.46	18.53	18.53	0.54%	22,625
Jun 3, 2025	18.30	18.50	18.30	18.43	18.43	1.21%	12,477
Jun 2, 2025	18.20	18.61	18.20	18.21	18.21	0.50%	17,867
May 30, 2025	18.61	18.68	18.12	18.12	18.12	-4.72%	47,683
May 29, 2025	18.96	19.02	18.88	19.02	18.69	-0.07%	2,901
May 28, 2025	19.26	19.26	18.86	19.03	18.70	0.11%	5,367
May 27, 2025	19.16	19.21	18.81	19.01	18.68	1.12%	9,137
May 23, 2025	18.76	18.82	18.70	18.80	18.48	0.11%	2,830
May 22, 2025	18.71	19.20	18.70	18.78	18.46	0.43%	4,461
May 21, 2025	19.14	19.25	18.70	18.70	18.38	-2.30%	6,435