H&E Equipment Services, Inc. - HEES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	94.64	94.64	94.64	94.64	94.64	0
May 30, 2025	95.01	94.64	94.64	95.05	94.26	1.86M
May 29, 2025	95.31	95.24	95.24	95.31	94.73	145,923
May 28, 2025	95.4	95.08	95.08	95.62	95.01	222,428
May 27, 2025	95.04	95.46	95.46	95.68	94.98	431,948
May 23, 2025	94.36	94.64	94.64	94.85	94.36	247,827
May 22, 2025	94.09	94.96	94.96	95.07	94.09	309,900
May 21, 2025	95.76	94.63	94.63	95.83	94.59	437,049
May 20, 2025	95.9	95.93	95.93	96.39	95.88	444,990
May 19, 2025	95.78	96.11	96.11	96.16	95.76	573,800
May 16, 2025	95.84	96.29	96.29	96.45	95.65	378,966
May 15, 2025	95.16	95.98	95.98	96.19	95.16	1.7M
May 14, 2025	95.06	95.02	95.02	95.41	94.64	446,800
May 13, 2025	95.33	95.18	95.18	95.59	95.11	740,118
May 12, 2025	93.68	94.85	94.85	94.86	93.24	1.19M
May 09, 2025	92.03	91.97	91.97	92.68	91.78	1.39M
May 08, 2025	91.07	91.68	91.68	92.17	90.85	724,094
May 07, 2025	90.18	90.6	90.6	90.76	90.18	629,148
May 06, 2025	89.86	90.19	90.19	90.29	89.86	560,000
May 05, 2025	90.36	90.38	90.38	90.81	90.32	497,700
May 02, 2025	90.29	90.72	90.72	90.93	90.27	712,426
May 01, 2025	89.88	90.09	90.09	90.67	89.79	589,206
April 30, 2025	88.99	89.81	89.81	90.13	88.89	558,605
April 29, 2025	89.51	89.62	89.62	90.18	88.87	492,247
April 28, 2025	89.72	90.38	90.38	90.47	89.6	528,439
April 25, 2025	89.6	89.72	89.72	90.11	89.31	353,323
April 24, 2025	89.97	90.3	90.3	90.64	89.85	497,129
April 23, 2025	90.22	89.97	89.97	91.3	89.65	597,000
April 22, 2025	89.53	89.3	89.3	89.72	88.02	1.22M
April 21, 2025	89.83	89.88	89.88	90.44	89.01	549,791
April 17, 2025	90.69	90.73	90.73	91.22	90.6	442,103
April 16, 2025	90.88	90.69	90.69	91.5	90.27	950,900
April 15, 2025	91.66	90.96	90.96	91.83	90.74	517,035
April 14, 2025	90.45	91.66	91.66	91.95	90.45	731,209
April 11, 2025	91.89	90.93	90.87	92.39	90.3	1.95M
April 10, 2025	91.83	91.98	91.98	93.25	91.23	677,100
April 09, 2025	90.77	93.64	93.64	94.42	90.6	2.39M
April 08, 2025	92.99	90.99	90.99	93.63	90.5	1.56M
April 07, 2025	92.02	92.15	92.15	93.33	90.43	1.55M
April 04, 2025	93.01	93.08	93.08	93.46	91.06	1.21M
April 03, 2025	92.77	94.17	94.17	95	92.92	698,175
April 02, 2025	94.63	95.94	95.94	95.94	94.63	239,625
April 01, 2025	94.05	95.24	95.24	95.55	94	420,100
March 31, 2025	94.8	94.79	94.79	95.15	94.11	603,393
March 28, 2025	95.66	95.43	95.43	95.66	95	332,700
March 27, 2025	95.6	95.48	95.48	95.82	95.27	322,200
March 26, 2025	96.32	95.67	95.67	96.32	95.29	322,300
March 25, 2025	95.5	95.99	95.99	96.22	95.44	402,012
March 24, 2025	96.29	95.97	95.97	96.29	95.48	565,701
March 21, 2025	94.07	95.03	95.03	95.17	94.07	696,418
March 20, 2025	93.68	95.08	95.08	95.28	93.68	491,800
March 19, 2025	94.23	94.65	94.65	94.8	93.76	368,117
March 18, 2025	93.4	93.81	93.81	94.03	93.4	404,300
March 17, 2025	93.65	93.89	93.89	94.15	93.62	598,602
March 14, 2025	93.52	94.01	94.01	94.01	93.06	652,983
March 13, 2025	92.89	92.95	92.95	93.83	92.62	2.97M
March 12, 2025	94.58	93.09	93.09	94.58	92.91	1.15M
March 11, 2025	92.99	93.82	93.82	94.09	92.33	1.08M
March 10, 2025	93.5	93.4	93.4	94.16	93.04	611,810
March 07, 2025	94	94.15	94.15	94.47	93.43	629,607

H&E Equipment Services, Inc. (HEES) NASDAQ