H&E Equipment Services, Inc. (HEES)
Jun 2, 2025 - HEES was delisted (reason: acquired by HRI)
94.64
-0.60 (-0.63%)
Inactive · Last trade price
on May 30, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 95.01 | 95.05 | 94.26 | 94.64 | 94.64 | -0.63% | 1,862,561 |
| May 29, 2025 | 95.31 | 95.31 | 94.73 | 95.24 | 95.24 | 0.17% | 145,923 |
| May 28, 2025 | 95.40 | 95.62 | 95.01 | 95.08 | 95.08 | -0.40% | 222,428 |
| May 27, 2025 | 95.04 | 95.68 | 94.98 | 95.46 | 95.46 | 0.87% | 431,948 |
| May 23, 2025 | 94.36 | 94.85 | 94.36 | 94.64 | 94.64 | -0.34% | 247,827 |
| May 22, 2025 | 94.09 | 95.07 | 94.09 | 94.96 | 94.96 | 0.35% | 309,887 |
| May 21, 2025 | 95.76 | 95.83 | 94.59 | 94.63 | 94.63 | -1.36% | 437,049 |
| May 20, 2025 | 95.90 | 96.39 | 95.88 | 95.93 | 95.93 | -0.19% | 444,990 |
| May 19, 2025 | 95.78 | 96.16 | 95.76 | 96.11 | 96.11 | -0.19% | 573,753 |
| May 16, 2025 | 95.84 | 96.45 | 95.65 | 96.29 | 96.29 | 0.32% | 379,797 |
| May 15, 2025 | 95.16 | 96.19 | 95.16 | 95.98 | 95.98 | 1.01% | 1,701,677 |
| May 14, 2025 | 95.06 | 95.41 | 94.64 | 95.02 | 95.02 | -0.17% | 446,751 |
| 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% | 611,810 |
| 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 |
| Mar 4, 2025 | 94.25 | 94.80 | 93.40 | 94.10 | 94.10 | -1.04% | 987,661 |
| Mar 3, 2025 | 95.92 | 96.15 | 94.67 | 95.09 | 95.09 | -0.84% | 793,125 |
| Feb 28, 2025 | 96.21 | 96.37 | 95.56 | 95.90 | 95.90 | -0.10% | 394,749 |
| Feb 27, 2025 | 96.14 | 96.89 | 95.56 | 96.00 | 96.00 | -0.72% | 458,066 |
| Feb 26, 2025 | 96.80 | 97.10 | 95.89 | 96.70 | 96.70 | 0.80% | 403,158 |
| Feb 25, 2025 | 97.10 | 97.12 | 95.75 | 95.93 | 95.93 | -0.84% | 1,201,945 |
| Feb 24, 2025 | 100.00 | 100.00 | 96.71 | 96.74 | 96.74 | -1.43% | 722,260 |
| Feb 21, 2025 | 100.21 | 100.50 | 98.00 | 98.14 | 98.14 | -2.20% | 883,606 |
| Feb 20, 2025 | 100.19 | 101.28 | 99.65 | 100.35 | 100.35 | 0.20% | 1,234,031 |
| Feb 19, 2025 | 100.07 | 100.25 | 99.67 | 100.15 | 100.15 | -0.42% | 1,267,858 |
| Feb 18, 2025 | 98.99 | 101.26 | 97.52 | 100.57 | 100.57 | 14.86% | 4,890,640 |
| Feb 14, 2025 | 87.99 | 88.28 | 87.25 | 87.56 | 87.29 | 0.07% | 779,912 |
| Feb 13, 2025 | 87.78 | 87.94 | 87.18 | 87.50 | 87.23 | -0.01% | 936,852 |
| Feb 12, 2025 | 86.30 | 87.51 | 86.03 | 87.51 | 87.24 | 0.75% | 940,615 |
| Feb 11, 2025 | 86.73 | 87.14 | 86.02 | 86.86 | 86.59 | 0.07% | 888,745 |
| Feb 10, 2025 | 87.82 | 87.82 | 86.69 | 86.80 | 86.53 | -0.69% | 553,722 |
| Feb 7, 2025 | 88.14 | 88.33 | 87.31 | 87.40 | 87.13 | -0.88% | 573,872 |
| Feb 6, 2025 | 87.97 | 88.25 | 87.70 | 88.18 | 87.90 | 0.42% | 476,515 |
| Feb 5, 2025 | 88.37 | 88.37 | 87.59 | 87.81 | 87.53 | -0.44% | 715,849 |
| Feb 4, 2025 | 87.99 | 88.50 | 87.95 | 88.20 | 87.92 | 0.54% | 763,132 |
| Feb 3, 2025 | 88.15 | 88.71 | 87.69 | 87.73 | 87.45 | -1.08% | 1,099,798 |
| Jan 31, 2025 | 88.50 | 88.91 | 88.41 | 88.69 | 88.41 | 0.02% | 1,023,922 |
| Jan 30, 2025 | 88.25 | 88.77 | 88.00 | 88.67 | 88.39 | 0.45% | 1,065,907 |
| Jan 29, 2025 | 88.32 | 88.75 | 88.13 | 88.27 | 87.99 | 0.25% | 1,211,461 |
| Jan 28, 2025 | 88.60 | 88.70 | 87.98 | 88.05 | 87.77 | -0.32% | 685,000 |
| Jan 27, 2025 | 88.74 | 88.97 | 88.18 | 88.33 | 88.05 | -0.19% | 1,546,255 |
| Jan 24, 2025 | 88.82 | 89.25 | 88.48 | 88.50 | 88.22 | -0.29% | 1,102,326 |
| Jan 23, 2025 | 89.30 | 89.59 | 88.50 | 88.76 | 88.48 | -0.54% | 1,164,943 |
| Jan 22, 2025 | 89.40 | 89.80 | 88.15 | 89.24 | 88.96 | -0.25% | 1,332,922 |
| Jan 21, 2025 | 88.40 | 89.59 | 88.26 | 89.46 | 89.18 | 1.52% | 666,741 |
| Jan 17, 2025 | 88.42 | 89.26 | 88.04 | 88.12 | 87.84 | -0.71% | 2,010,117 |
| Jan 16, 2025 | 89.00 | 89.25 | 87.70 | 88.75 | 88.47 | -0.28% | 1,729,924 |
| Jan 15, 2025 | 90.30 | 90.36 | 89.00 | 89.00 | 88.72 | -1.43% | 4,716,475 |
| Jan 14, 2025 | 90.47 | 90.66 | 90.21 | 90.29 | 90.01 | 105.48% | 13,288,156 |
| Jan 13, 2025 | 43.71 | 44.12 | 43.24 | 43.94 | 43.80 | 0.02% | 310,977 |
| Jan 10, 2025 | 44.31 | 44.89 | 43.56 | 43.93 | 43.79 | -3.60% | 381,185 |
| Jan 8, 2025 | 46.92 | 46.92 | 45.36 | 45.57 | 45.43 | -3.66% | 237,725 |
| Jan 7, 2025 | 48.14 | 48.72 | 46.68 | 47.30 | 47.15 | -1.40% | 271,779 |
| Jan 6, 2025 | 48.95 | 49.73 | 47.89 | 47.97 | 47.82 | -1.80% | 214,173 |