5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+55.68%
YEAR-TO-DATE PERFORMANCE
+93.30%
1 YEAR PERFORMANCE
+95.25%
H&E Equipment Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $94.36 | $94.64 (0.3%) | $94.85 | $94.36 | 247.83 K | $3.44 B |
| 05/22/2025 | $94.09 | $94.96 (0.92%) | $95.07 | $94.09 | 309.90 K | $3.45 B |
| 05/21/2025 | $95.76 | $94.63 (-1.18%) | $95.83 | $94.59 | 437.05 K | $3.44 B |
| 05/20/2025 | $95.90 | $95.93 (0.03%) | $96.39 | $95.88 | 445.00 K | $3.49 B |
| 05/19/2025 | $95.78 | $96.11 (0.34%) | $96.16 | $95.76 | 573.80 K | $3.49 B |
| 05/16/2025 | $95.84 | $96.29 (0.47%) | $96.45 | $95.65 | 379.80 K | $3.50 B |
| 05/15/2025 | $95.16 | $95.98 (0.86%) | $96.19 | $95.16 | 1.70 M | $3.49 B |
| 05/14/2025 | $95.06 | $95.02 (-0.04%) | $95.41 | $94.64 | 446.80 K | $3.46 B |
| 05/13/2025 | $95.33 | $95.18 (-0.16%) | $95.59 | $95.11 | 740.12 K | $3.46 B |
| 05/12/2025 | $93.68 | $94.85 (1.25%) | $94.86 | $93.24 | 1.19 M | $3.45 B |
| 05/09/2025 | $92.03 | $91.97 (-0.07%) | $92.68 | $91.78 | 1.39 M | $3.34 B |
| 05/08/2025 | $91.07 | $91.68 (0.67%) | $92.17 | $90.85 | 724.10 K | $3.33 B |
| 05/07/2025 | $90.18 | $90.60 (0.47%) | $90.76 | $90.18 | 630.50 K | $3.29 B |
| 05/06/2025 | $89.86 | $90.19 (0.37%) | $90.29 | $89.86 | 560.00 K | $3.28 B |
| 05/05/2025 | $90.36 | $90.38 (0.02%) | $90.81 | $90.32 | 497.70 K | $3.29 B |
| 05/02/2025 | $90.29 | $90.72 (0.48%) | $90.93 | $90.27 | 712.43 K | $3.30 B |
| 05/01/2025 | $89.88 | $90.09 (0.23%) | $90.67 | $89.79 | 589.21 K | $3.28 B |
| 04/30/2025 | $88.99 | $89.81 (0.92%) | $90.13 | $88.89 | 558.61 K | $3.27 B |
| 04/29/2025 | $89.51 | $89.62 (0.12%) | $90.18 | $88.87 | 492.25 K | $3.26 B |
| 04/28/2025 | $89.72 | $90.38 (0.74%) | $90.47 | $89.60 | 528.44 K | $3.29 B |
| 04/25/2025 | $89.60 | $89.72 (0.13%) | $90.11 | $89.31 | 353.32 K | $3.26 B |
| 04/24/2025 | $89.97 | $90.30 (0.37%) | $90.64 | $89.85 | 497.13 K | $3.28 B |
| 04/23/2025 | $90.22 | $89.97 (-0.28%) | $91.30 | $89.65 | 597.00 K | $3.27 B |
| 04/22/2025 | $89.53 | $89.30 (-0.26%) | $89.72 | $88.02 | 1.22 M | $3.24 B |
| 04/21/2025 | $89.83 | $89.88 (0.06%) | $90.44 | $89.01 | 552.53 K | $3.27 B |
| 04/17/2025 | $90.69 | $90.73 (0.04%) | $91.22 | $90.60 | 442.10 K | $3.30 B |
| 04/16/2025 | $90.88 | $90.69 (-0.21%) | $91.50 | $90.27 | 950.90 K | $3.29 B |
| 04/15/2025 | $91.66 | $90.96 (-0.76%) | $91.83 | $90.74 | 517.04 K | $3.30 B |
| 04/14/2025 | $90.45 | $91.66 (1.34%) | $91.95 | $90.45 | 731.21 K | $3.33 B |
| 04/11/2025 | $91.89 | $90.93 (-1.04%) | $92.46 | $90.30 | 1.96 M | $3.30 B |
| 04/10/2025 | $91.83 | $91.98 (0.16%) | $93.25 | $91.23 | 677.10 K | $3.34 B |
| 04/09/2025 | $90.77 | $93.64 (3.16%) | $94.42 | $90.60 | 2.39 M | $3.40 B |
| 04/08/2025 | $92.99 | $90.99 (-2.15%) | $93.63 | $90.50 | 1.56 M | $3.31 B |
| 04/07/2025 | $92.02 | $92.15 (0.14%) | $93.33 | $90.43 | 1.55 M | $3.35 B |
| 04/04/2025 | $93.01 | $93.08 (0.08%) | $93.46 | $91.06 | 1.21 M | $3.38 B |
| 04/03/2025 | $92.77 | $94.17 (1.51%) | $94.88 | $92.77 | 752.01 K | $3.42 B |
| 04/02/2025 | $94.63 | $95.94 (1.38%) | $95.94 | $94.63 | 239.63 K | $3.49 B |
| 04/01/2025 | $94.05 | $95.24 (1.27%) | $95.55 | $94.00 | 420.10 K | $3.46 B |
| 03/31/2025 | $94.80 | $94.79 (-0.01%) | $95.15 | $94.11 | 604.04 K | $3.44 B |
| 03/28/2025 | $95.66 | $95.43 (-0.24%) | $95.66 | $95.00 | 332.70 K | $3.47 B |
| 03/27/2025 | $95.60 | $95.48 (-0.13%) | $95.82 | $95.27 | 322.20 K | $3.47 B |
| 03/26/2025 | $96.32 | $95.67 (-0.67%) | $96.32 | $95.29 | 322.30 K | $3.48 B |
| 03/25/2025 | $95.50 | $95.99 (0.51%) | $96.22 | $95.44 | 402.01 K | $3.49 B |
| 03/24/2025 | $96.29 | $95.97 (-0.33%) | $96.29 | $95.48 | 565.70 K | $3.49 B |
| 03/21/2025 | $94.07 | $95.03 (1.02%) | $95.17 | $94.07 | 696.42 K | $3.45 B |
| 03/20/2025 | $93.68 | $95.08 (1.49%) | $95.28 | $93.68 | 491.80 K | $3.45 B |
| 03/19/2025 | $94.23 | $94.65 (0.45%) | $94.80 | $93.76 | 368.12 K | $3.44 B |
| 03/18/2025 | $93.40 | $93.81 (0.44%) | $94.03 | $93.40 | 404.30 K | $3.41 B |
| 03/17/2025 | $93.65 | $93.89 (0.26%) | $94.15 | $93.62 | 598.60 K | $3.41 B |
| 03/14/2025 | $93.52 | $94.01 (0.52%) | $94.01 | $93.06 | 653.00 K | $3.42 B |
| 03/13/2025 | $92.89 | $92.95 (0.06%) | $93.83 | $92.62 | 2.97 M | $3.38 B |
| 03/12/2025 | $94.58 | $93.09 (-1.58%) | $94.58 | $92.91 | 1.15 M | $3.38 B |
| 03/11/2025 | $92.99 | $93.82 (0.89%) | $94.09 | $92.33 | 1.08 M | $3.41 B |
| 03/10/2025 | $93.50 | $93.40 (-0.11%) | $94.16 | $93.04 | 611.81 K | $3.39 B |
| 03/07/2025 | $94.00 | $94.15 (0.16%) | $94.47 | $93.43 | 629.61 K | $3.42 B |
| 03/06/2025 | $93.61 | $93.85 (0.26%) | $94.50 | $93.61 | 1.14 M | $3.41 B |
| 03/05/2025 | $94.51 | $94.47 (-0.04%) | $94.88 | $93.88 | 613.90 K | $3.43 B |
| 03/04/2025 | $94.25 | $94.10 (-0.16%) | $94.80 | $93.40 | 987.70 K | $3.42 B |
| 03/03/2025 | $95.92 | $95.09 (-0.87%) | $96.15 | $94.67 | 793.13 K | $3.45 B |
| 02/28/2025 | $96.21 | $95.90 (-0.32%) | $96.37 | $95.56 | 394.75 K | $3.48 B |
| 02/27/2025 | $96.14 | $96.00 (-0.15%) | $96.89 | $95.56 | 458.10 K | $3.49 B |
| 02/26/2025 | $96.80 | $96.70 (-0.1%) | $97.10 | $95.89 | 403.20 K | $3.51 B |
| 02/25/2025 | $97.10 | $95.93 (-1.2%) | $97.12 | $95.75 | 1.20 M | $3.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
