-
5 DAY PERFORMANCE
-2.45% -
1 MONTH PERFORMANCE
+12.08% -
3 MONTH PERFORMANCE
+26.01% -
6 MONTH PERFORMANCE
+18.03% -
YEAR-TO-DATE PERFORMANCE
+10.47% -
1 YEAR PERFORMANCE
+22.87%
H&E Equipment Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $48.26 | $48.06 (-0.41%) | $48.63 | $47.54 | 152,400 | $1.74 B |
| 09/26/2024 | $47.90 | $47.55 (-0.73%) | $48.84 | $47.38 | 182,127 | $1.72 B |
| 09/25/2024 | $47.96 | $47.06 (-1.88%) | $48.08 | $46.92 | 150,700 | $1.71 B |
| 09/24/2024 | $47.94 | $47.82 (-0.25%) | $48.05 | $46.86 | 168,904 | $1.73 B |
| 09/23/2024 | $48.31 | $47.67 (-1.32%) | $49.32 | $47.46 | 233,900 | $1.73 B |
| 09/20/2024 | $48.28 | $48.09 (-0.39%) | $48.84 | $47.55 | 480,300 | $1.74 B |
| 09/19/2024 | $48.82 | $48.38 (-0.9%) | $48.82 | $46.94 | 212,600 | $1.75 B |
| 09/18/2024 | $46.18 | $46.83 (1.41%) | $49.24 | $45.92 | 350,500 | $1.70 B |
| 09/17/2024 | $45.39 | $46.17 (1.72%) | $47.00 | $45.39 | 163,210 | $1.67 B |
| 09/16/2024 | $43.89 | $44.85 (2.19%) | $44.93 | $43.16 | 574,200 | $1.63 B |
| 09/13/2024 | $43.61 | $43.62 (0.02%) | $44.68 | $43.43 | 315,943 | $1.58 B |
| 09/12/2024 | $42.62 | $42.75 (0.31%) | $43.28 | $42.19 | 350,300 | $1.55 B |
| 09/11/2024 | $42.77 | $42.20 (-1.33%) | $43.00 | $40.92 | 431,330 | $1.53 B |
| 09/10/2024 | $43.11 | $43.10 (-0.02%) | $43.21 | $42.61 | 166,800 | $1.56 B |
| 09/09/2024 | $43.34 | $42.99 (-0.81%) | $44.17 | $42.84 | 272,100 | $1.56 B |
| 09/06/2024 | $44.53 | $43.37 (-2.6%) | $45.34 | $43.26 | 233,300 | $1.57 B |
| 09/05/2024 | $45.42 | $44.54 (-1.94%) | $45.42 | $43.81 | 379,600 | $1.61 B |
| 09/04/2024 | $44.43 | $44.98 (1.24%) | $45.18 | $44.26 | 618,000 | $1.63 B |
| 09/03/2024 | $47.43 | $44.76 (-5.63%) | $47.56 | $44.52 | 342,000 | $1.62 B |
| 08/30/2024 | $48.02 | $48.15 (0.27%) | $48.27 | $46.90 | 174,500 | $1.75 B |
| 08/29/2024 | $47.64 | $47.74 (0.21%) | $48.27 | $46.80 | 252,600 | $1.73 B |
| 08/28/2024 | $47.40 | $47.11 (-0.61%) | $47.74 | $47.02 | 142,000 | $1.71 B |
| 08/27/2024 | $48.54 | $47.88 (-1.36%) | $48.61 | $47.46 | 157,712 | $1.74 B |
| 08/26/2024 | $49.02 | $48.72 (-0.61%) | $49.39 | $48.38 | 172,200 | $1.77 B |
| 08/23/2024 | $46.70 | $48.55 (3.96%) | $49.08 | $46.70 | 214,342 | $1.76 B |
| 08/22/2024 | $46.63 | $46.40 (-0.49%) | $46.73 | $46.14 | 93,200 | $1.68 B |
| 08/21/2024 | $46.29 | $46.61 (0.69%) | $46.99 | $45.72 | 403,109 | $1.69 B |
| 08/20/2024 | $46.13 | $45.81 (-0.69%) | $46.46 | $45.45 | 150,613 | $1.66 B |
| 08/19/2024 | $46.01 | $46.20 (0.41%) | $46.64 | $45.72 | 113,300 | $1.67 B |