H&E Equipment Services, Inc. (HEES)
NASDAQ: HEES · Real-Time Price · USD
94.95
-0.23 (-0.24%)
May 14, 2025, 12:49 PM - Market open
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 95.06 | 95.41 | 94.64 | 94.90 | - | -0.29% | 82,032 |
| May 13, 2025 | 95.33 | 95.59 | 95.11 | 95.18 | 95.18 | 0.35% | 740,118 |
| May 12, 2025 | 93.68 | 94.86 | 93.24 | 94.85 | 94.85 | 3.13% | 1,187,602 |
| May 9, 2025 | 92.03 | 92.68 | 91.78 | 91.97 | 91.97 | 0.32% | 1,392,418 |
| May 8, 2025 | 91.07 | 92.17 | 90.85 | 91.68 | 91.68 | 1.19% | 724,094 |
| May 7, 2025 | 90.18 | 90.76 | 90.18 | 90.60 | 90.60 | 0.45% | 630,467 |
| May 6, 2025 | 89.86 | 90.29 | 89.86 | 90.19 | 90.19 | -0.21% | 559,971 |
| May 5, 2025 | 90.36 | 90.81 | 90.32 | 90.38 | 90.38 | -0.37% | 497,699 |
| May 2, 2025 | 90.29 | 90.93 | 90.27 | 90.72 | 90.72 | 0.70% | 712,426 |
| May 1, 2025 | 89.88 | 90.67 | 89.79 | 90.09 | 90.09 | 0.31% | 589,206 |
| Apr 30, 2025 | 88.99 | 90.13 | 88.89 | 89.81 | 89.81 | 0.21% | 558,605 |
| Apr 29, 2025 | 89.51 | 90.18 | 88.87 | 89.62 | 89.62 | -0.84% | 492,247 |
| Apr 28, 2025 | 89.72 | 90.47 | 89.60 | 90.38 | 90.38 | 0.74% | 528,439 |
| Apr 25, 2025 | 89.60 | 90.11 | 89.31 | 89.72 | 89.72 | -0.64% | 353,323 |
| Apr 24, 2025 | 89.97 | 90.64 | 89.85 | 90.30 | 90.30 | 0.37% | 497,129 |
| Apr 23, 2025 | 90.22 | 91.30 | 89.65 | 89.97 | 89.97 | 0.75% | 597,000 |
| Apr 22, 2025 | 89.53 | 89.72 | 88.02 | 89.30 | 89.30 | -0.65% | 1,219,746 |
| Apr 21, 2025 | 89.83 | 90.44 | 89.01 | 89.88 | 89.88 | -0.94% | 552,528 |
| Apr 17, 2025 | 90.69 | 91.22 | 90.60 | 90.73 | 90.73 | 0.04% | 442,103 |
| Apr 16, 2025 | 90.88 | 91.50 | 90.27 | 90.69 | 90.69 | -0.30% | 950,868 |
| Apr 15, 2025 | 91.66 | 91.83 | 90.74 | 90.96 | 90.96 | -0.76% | 517,035 |
| Apr 14, 2025 | 90.45 | 91.95 | 90.45 | 91.66 | 91.66 | 0.80% | 731,209 |
| Apr 11, 2025 | 91.89 | 92.46 | 90.30 | 90.93 | 90.93 | -1.14% | 1,955,040 |
| Apr 10, 2025 | 91.83 | 93.25 | 91.23 | 91.98 | 91.98 | -1.77% | 677,052 |
| Apr 9, 2025 | 90.77 | 94.42 | 90.60 | 93.64 | 93.64 | 2.91% | 2,386,988 |
| Apr 8, 2025 | 92.99 | 93.63 | 90.50 | 90.99 | 90.99 | -1.26% | 1,556,125 |
| Apr 7, 2025 | 92.02 | 93.33 | 90.43 | 92.15 | 92.15 | -1.00% | 1,546,891 |
| Apr 4, 2025 | 93.01 | 93.46 | 91.06 | 93.08 | 93.08 | -1.16% | 1,214,637 |
| Apr 3, 2025 | 92.77 | 94.88 | 92.77 | 94.17 | 94.17 | -1.84% | 752,013 |
| Apr 2, 2025 | 94.63 | 95.94 | 94.63 | 95.94 | 95.94 | 0.73% | 239,625 |
| Apr 1, 2025 | 94.05 | 95.55 | 94.00 | 95.24 | 95.24 | 0.47% | 420,051 |
| Mar 31, 2025 | 94.80 | 95.15 | 94.11 | 94.79 | 94.79 | -0.67% | 604,039 |
| Mar 28, 2025 | 95.66 | 95.66 | 95.00 | 95.43 | 95.43 | -0.05% | 332,672 |
| Mar 27, 2025 | 95.60 | 95.82 | 95.27 | 95.48 | 95.48 | -0.20% | 322,150 |
| Mar 26, 2025 | 96.32 | 96.32 | 95.29 | 95.67 | 95.67 | -0.33% | 322,270 |
| Mar 25, 2025 | 95.50 | 96.22 | 95.44 | 95.99 | 95.99 | 0.02% | 402,012 |
| Mar 24, 2025 | 96.29 | 96.29 | 95.48 | 95.97 | 95.97 | 0.99% | 565,701 |
| Mar 21, 2025 | 94.07 | 95.17 | 94.07 | 95.03 | 95.03 | -0.05% | 696,418 |
| Mar 20, 2025 | 93.68 | 95.28 | 93.68 | 95.08 | 95.08 | 0.45% | 491,763 |
| Mar 19, 2025 | 94.23 | 94.80 | 93.76 | 94.65 | 94.65 | 0.90% | 368,117 |
| Mar 18, 2025 | 93.40 | 94.03 | 93.40 | 93.81 | 93.81 | -0.09% | 404,288 |
| Mar 17, 2025 | 93.65 | 94.15 | 93.62 | 93.89 | 93.89 | -0.13% | 598,602 |
| Mar 14, 2025 | 93.52 | 94.01 | 93.06 | 94.01 | 94.01 | 1.14% | 652,983 |
| Mar 13, 2025 | 92.89 | 93.83 | 92.62 | 92.95 | 92.95 | -0.15% | 2,968,736 |
| Mar 12, 2025 | 94.58 | 94.58 | 92.91 | 93.09 | 93.09 | -0.78% | 1,150,304 |
| Mar 11, 2025 | 92.99 | 94.09 | 92.33 | 93.82 | 93.82 | 0.45% | 1,078,865 |
| Mar 10, 2025 | 93.50 | 94.16 | 93.04 | 93.40 | 93.40 | -0.80% | 609,560 |
| Mar 7, 2025 | 94.00 | 94.47 | 93.43 | 94.15 | 94.15 | 0.32% | 629,607 |
| Mar 6, 2025 | 93.61 | 94.50 | 93.61 | 93.85 | 93.85 | -0.66% | 1,140,139 |
| Mar 5, 2025 | 94.51 | 94.88 | 93.88 | 94.47 | 94.47 | 0.39% | 613,888 |