5 DAY PERFORMANCE
-3.35%
1 MONTH PERFORMANCE
-18.76%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+9.87%
YEAR-TO-DATE PERFORMANCE
-7.24%
1 YEAR PERFORMANCE
-7.24%
H&E Equipment Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $49.28 | $48.53 (-1.52%) | $49.28 | $48.29 | 22,455 | |
| 12/27/2024 | $50.00 | $49.42 (-1.16%) | $50.37 | $48.80 | 126,873 | $1.79 B |
| 12/26/2024 | $49.82 | $50.37 (1.1%) | $50.56 | $49.48 | 150,841 | $1.83 B |
| 12/24/2024 | $49.62 | $50.21 (1.19%) | $50.31 | $49.15 | 65,738 | $1.82 B |
| 12/23/2024 | $48.84 | $49.20 (0.74%) | $49.30 | $48.12 | 149,300 | $1.79 B |
| 12/20/2024 | $48.60 | $48.79 (0.39%) | $50.20 | $48.60 | 397,013 | $1.77 B |
| 12/19/2024 | $50.25 | $49.37 (-1.75%) | $50.81 | $48.24 | 236,217 | $1.79 B |
| 12/18/2024 | $53.42 | $49.51 (-7.32%) | $53.42 | $49.34 | 390,600 | $1.80 B |
| 12/17/2024 | $54.46 | $53.20 (-2.31%) | $54.85 | $52.54 | 300,700 | $1.93 B |
| 12/16/2024 | $55.62 | $55.03 (-1.06%) | $56.45 | $54.79 | 170,026 | $2.00 B |
| 12/13/2024 | $55.82 | $55.89 (0.13%) | $56.30 | $55.25 | 177,838 | $2.03 B |
| 12/12/2024 | $56.81 | $56.03 (-1.37%) | $56.97 | $55.52 | 215,100 | $2.03 B |
| 12/11/2024 | $57.98 | $56.71 (-2.19%) | $58.03 | $56.41 | 318,615 | $2.06 B |
| 12/10/2024 | $58.79 | $57.24 (-2.64%) | $59.00 | $55.15 | 530,900 | $2.08 B |
| 12/09/2024 | $60.35 | $59.86 (-0.81%) | $61.14 | $58.65 | 176,000 | $2.17 B |
| 12/06/2024 | $60.27 | $59.99 (-0.46%) | $60.36 | $59.00 | 180,000 | $2.18 B |
| 12/05/2024 | $58.82 | $59.57 (1.28%) | $59.81 | $58.05 | 213,900 | $2.16 B |
| 12/04/2024 | $58.15 | $59.06 (1.56%) | $59.11 | $57.20 | 233,029 | $2.14 B |
| 12/03/2024 | $58.64 | $58.32 (-0.55%) | $58.83 | $57.90 | 166,300 | $2.12 B |
| 12/02/2024 | $59.65 | $58.35 (-2.18%) | $59.85 | $58.35 | 156,932 | $2.12 B |
| 11/29/2024 | $59.67 | $59.74 (0.12%) | $60.24 | $58.91 | 87,500 | $2.17 B |
| 11/27/2024 | $60.68 | $59.33 (-2.22%) | $61.15 | $59.31 | 135,800 | $2.15 B |
| 11/26/2024 | $60.19 | $60.27 (0.13%) | $60.60 | $59.18 | 147,700 | $2.19 B |
| 11/25/2024 | $59.26 | $60.79 (2.58%) | $61.33 | $58.99 | 257,811 | $2.21 B |
| 11/22/2024 | $57.12 | $58.76 (2.87%) | $58.87 | $57.00 | 235,704 | $2.13 B |
| 11/21/2024 | $55.48 | $56.68 (2.16%) | $56.92 | $55.39 | 233,818 | $2.06 B |
| 11/20/2024 | $55.87 | $55.27 (-1.07%) | $56.21 | $54.51 | 332,600 | $2.01 B |
| 11/19/2024 | $56.78 | $55.92 (-1.51%) | $57.22 | $55.74 | 206,700 | $2.03 B |
| 11/18/2024 | $58.49 | $57.75 (-1.27%) | $59.10 | $57.14 | 179,519 | $2.10 B |
| 11/15/2024 | $59.66 | $58.41 (-2.1%) | $59.67 | $58.17 | 174,328 | $2.12 B |
| 11/14/2024 | $59.34 | $59.33 (-0.02%) | $59.86 | $58.78 | 212,900 | $2.15 B |
| 11/13/2024 | $60.02 | $59.25 (-1.28%) | $60.66 | $58.66 | 291,400 | $2.15 B |
| 11/12/2024 | $59.69 | $59.67 (-0.03%) | $60.00 | $59.07 | 226,900 | $2.17 B |
| 11/11/2024 | $60.49 | $60.00 (-0.81%) | $60.75 | $59.31 | 224,871 | $2.18 B |
| 11/08/2024 | $58.49 | $59.38 (1.52%) | $60.31 | $57.73 | 314,420 | $2.16 B |
| 11/07/2024 | $57.85 | $58.51 (1.14%) | $58.97 | $57.36 | 409,000 | $2.12 B |
| 11/06/2024 | $55.65 | $58.34 (4.83%) | $58.50 | $55.16 | 557,240 | $2.12 B |
| 11/05/2024 | $50.18 | $51.92 (3.47%) | $52.09 | $50.18 | 176,204 | $1.88 B |
| 11/04/2024 | $51.74 | $50.23 (-2.92%) | $52.77 | $50.15 | 218,800 | $1.82 B |
| 11/01/2024 | $52.66 | $51.90 (-1.44%) | $53.28 | $51.78 | 288,700 | $1.88 B |
| 10/31/2024 | $52.73 | $52.25 (-0.91%) | $53.13 | $52.15 | 363,100 | $1.90 B |
| 10/30/2024 | $52.50 | $52.93 (0.82%) | $53.80 | $51.85 | 389,925 | $1.92 B |
| 10/29/2024 | $53.53 | $53.02 (-0.95%) | $53.53 | $50.83 | 513,113 | $1.92 B |
| 10/28/2024 | $56.13 | $56.59 (0.82%) | $56.97 | $55.55 | 383,345 | $2.05 B |
| 10/25/2024 | $56.31 | $55.46 (-1.51%) | $56.98 | $55.26 | 420,208 | $2.01 B |
| 10/24/2024 | $54.63 | $56.13 (2.75%) | $56.27 | $54.22 | 456,700 | $2.03 B |
| 10/23/2024 | $53.69 | $54.68 (1.84%) | $54.72 | $53.60 | 514,306 | $1.98 B |
| 10/22/2024 | $50.93 | $53.95 (5.93%) | $54.39 | $50.78 | 319,700 | $1.96 B |
| 10/21/2024 | $51.82 | $51.04 (-1.51%) | $51.98 | $50.42 | 184,300 | $1.85 B |
| 10/18/2024 | $52.05 | $51.57 (-0.92%) | $52.19 | $51.25 | 311,200 | $1.87 B |
| 10/17/2024 | $52.06 | $51.95 (-0.21%) | $52.13 | $51.22 | 194,557 | $1.88 B |
| 10/16/2024 | $51.33 | $51.88 (1.07%) | $53.19 | $51.10 | 171,100 | $1.88 B |
| 10/15/2024 | $52.19 | $50.74 (-2.78%) | $53.07 | $50.73 | 194,800 | $1.84 B |
| 10/14/2024 | $51.69 | $52.54 (1.64%) | $52.81 | $51.40 | 178,606 | $1.90 B |
| 10/11/2024 | $51.58 | $51.69 (0.21%) | $52.25 | $51.34 | 330,600 | $1.87 B |
| 10/10/2024 | $51.52 | $51.38 (-0.27%) | $51.58 | $50.65 | 359,900 | $1.86 B |
| 10/09/2024 | $51.15 | $52.05 (1.76%) | $52.10 | $51.07 | 306,344 | $1.89 B |
| 10/08/2024 | $50.57 | $51.32 (1.48%) | $51.65 | $50.55 | 381,400 | $1.86 B |
| 10/07/2024 | $50.28 | $50.79 (1.01%) | $51.20 | $50.09 | 245,700 | $1.84 B |
| 10/04/2024 | $50.32 | $50.46 (0.28%) | $50.50 | $49.31 | 222,247 | $1.83 B |
| 10/03/2024 | $48.69 | $49.01 (0.66%) | $49.09 | $47.80 | 273,442 | $1.78 B |
| 10/02/2024 | $48.94 | $49.00 (0.12%) | $49.72 | $48.73 | 267,700 | $1.78 B |
| 10/01/2024 | $48.41 | $49.30 (1.84%) | $49.36 | $47.79 | 276,315 | $1.79 B |
| 09/30/2024 | $47.76 | $48.68 (1.93%) | $48.87 | $47.64 | 252,200 | $1.76 B |