H&E Equipment Services In...

AI Score

XX

Unlock

95.17
0.38 (0.40%)
At close: Apr 01, 2025, 3:59 PM
93.73
-1.52%
After-hours: Apr 01, 2025, 04:19 PM EDT

H&E Equipment Services Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 94.80 95.15 94.11 94.79 -0.64 -0.67% 603,393
Mar 28, 2025 95.66 95.66 95.00 95.43 -0.05 -0.05% 332,700
Mar 27, 2025 95.60 95.82 95.27 95.48 -0.19 -0.20% 322,200
Mar 26, 2025 96.32 96.32 95.29 95.67 -0.32 -0.33% 322,300
Mar 25, 2025 95.50 96.22 95.44 95.99 0.02 0.02% 402,012
Mar 24, 2025 96.29 96.29 95.48 95.97 0.94 0.99% 565,701
Mar 21, 2025 94.07 95.17 94.07 95.03 -0.05 -0.05% 696,418
Mar 20, 2025 93.68 95.28 93.68 95.08 0.43 0.45% 491,800
Mar 19, 2025 94.23 94.80 93.76 94.65 0.84 0.90% 368,117
Mar 18, 2025 93.40 94.03 93.40 93.81 -0.08 -0.09% 404,300
Mar 17, 2025 93.65 94.15 93.62 93.89 -0.12 -0.13% 598,602
Mar 14, 2025 93.52 94.01 93.06 94.01 1.06 1.14% 653,000
Mar 13, 2025 92.89 93.83 92.62 92.95 -0.14 -0.15% 2,968,736
Mar 12, 2025 94.58 94.58 92.91 93.09 -0.73 -0.78% 1,150,304
Mar 11, 2025 92.99 94.09 92.33 93.82 0.42 0.45% 1,078,900
Mar 10, 2025 93.50 94.16 93.04 93.40 -0.75 -0.80% 611,810
Mar 7, 2025 94.00 94.47 93.43 94.15 0.30 0.32% 629,607
Mar 6, 2025 93.61 94.50 93.61 93.85 -0.62 -0.66% 1,140,139
Mar 5, 2025 94.51 94.88 93.88 94.47 0.37 0.39% 613,900
Mar 4, 2025 94.25 94.80 93.40 94.10 -0.99 -1.04% 987,700
Mar 3, 2025 95.92 96.15 94.67 95.09 -0.81 -0.84% 793,125
Feb 28, 2025 96.21 96.37 95.56 95.90 -0.10 -0.10% 394,749
Feb 27, 2025 96.14 96.89 95.56 96.00 -0.70 -0.72% 458,100
Feb 26, 2025 96.80 97.10 95.89 96.70 0.77 0.80% 403,200
Feb 25, 2025 97.10 97.12 95.75 95.93 -0.81 -0.84% 1,201,945
Feb 24, 2025 100.00 100.00 96.71 96.74 -1.40 -1.43% 722,260
Feb 21, 2025 100.21 100.50 98.00 98.14 -2.21 -2.20% 883,606
Feb 20, 2025 100.19 101.28 99.65 100.35 0.20 0.20% 1,234,031
Feb 19, 2025 100.07 100.25 99.67 100.15 -0.42 -0.42% 1,267,858
Feb 18, 2025 98.99 101.26 97.52 100.57 13.01 14.86% 4,890,640
Feb 14, 2025 87.99 88.28 87.25 87.56 0.06 0.07% 779,912
Feb 13, 2025 87.78 87.94 87.18 87.50 -0.01 -0.01% 936,900
Feb 12, 2025 86.30 87.51 86.03 87.51 0.65 0.75% 940,615
Feb 11, 2025 86.73 87.14 86.02 86.86 0.06 0.07% 888,745
Feb 10, 2025 87.82 87.82 86.69 86.80 -0.60 -0.69% 553,722
Feb 7, 2025 88.14 88.33 87.31 87.40 -0.78 -0.88% 573,900
Feb 6, 2025 87.97 88.25 87.70 88.18 0.37 0.42% 476,515
Feb 5, 2025 88.37 88.37 87.59 87.81 -0.39 -0.44% 715,849
Feb 4, 2025 87.99 88.50 87.95 88.20 0.47 0.54% 763,132
Feb 3, 2025 88.15 88.71 87.69 87.73 -0.96 -1.08% 1,099,800
Jan 31, 2025 88.50 88.91 88.41 88.69 0.02 0.02% 1,023,922
Jan 30, 2025 88.25 88.77 88.00 88.67 0.40 0.45% 1,065,907
Jan 29, 2025 88.32 88.75 88.13 88.27 0.22 0.25% 1,211,500
Jan 28, 2025 88.60 88.70 87.98 88.05 -0.28 -0.32% 685,000
Jan 27, 2025 88.74 88.97 88.18 88.33 -0.17 -0.19% 1,546,300
Jan 24, 2025 88.82 89.25 88.48 88.50 -0.26 -0.29% 1,102,326
Jan 23, 2025 89.30 89.59 88.50 88.76 -0.48 -0.54% 1,164,943
Jan 22, 2025 89.40 89.80 88.15 89.24 -0.22 -0.25% 1,332,922
Jan 21, 2025 88.40 89.59 88.26 89.46 1.34 1.52% 666,741
Jan 17, 2025 88.42 89.26 88.04 88.12 -0.63 -0.71% 2,010,117