5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
+75.53%
YEAR-TO-DATE PERFORMANCE
+82.99%
1 YEAR PERFORMANCE
+53.70%
H&E Equipment Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $90.69 | $89.63 (-1.17%) | $90.38 | $89.59 | 61,462 | |
| 04/17/2025 | $90.69 | $90.73 (0.04%) | $91.21 | $90.60 | 440,359 | $3.30 B |
| 04/16/2025 | $90.88 | $90.69 (-0.21%) | $91.50 | $90.27 | 950,900 | $3.29 B |
| 04/15/2025 | $91.66 | $90.96 (-0.76%) | $91.83 | $90.74 | 517,035 | $3.30 B |
| 04/14/2025 | $90.45 | $91.66 (1.34%) | $91.95 | $90.45 | 731,209 | $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 | 677,100 | $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 | 752,013 | $3.42 B |
| 04/02/2025 | $94.63 | $95.94 (1.38%) | $95.94 | $94.63 | 239,625 | $3.49 B |
| 04/01/2025 | $94.05 | $95.24 (1.27%) | $95.55 | $94.00 | 420,100 | $3.46 B |
| 03/31/2025 | $94.80 | $94.79 (-0.01%) | $95.15 | $94.11 | 604,039 | $3.44 B |
| 03/28/2025 | $95.66 | $95.43 (-0.24%) | $95.66 | $95.00 | 332,700 | $3.47 B |
| 03/27/2025 | $95.60 | $95.48 (-0.13%) | $95.82 | $95.27 | 322,200 | $3.47 B |
| 03/26/2025 | $96.32 | $95.67 (-0.67%) | $96.32 | $95.29 | 322,300 | $3.48 B |
| 03/25/2025 | $95.50 | $95.99 (0.51%) | $96.22 | $95.44 | 402,012 | $3.49 B |
| 03/24/2025 | $96.29 | $95.97 (-0.33%) | $96.29 | $95.48 | 565,701 | $3.49 B |
| 03/21/2025 | $94.07 | $95.03 (1.02%) | $95.17 | $94.07 | 696,418 | $3.45 B |
| 03/20/2025 | $93.68 | $95.08 (1.49%) | $95.28 | $93.68 | 491,800 | $3.45 B |
| 03/19/2025 | $94.23 | $94.65 (0.45%) | $94.80 | $93.76 | 368,117 | $3.44 B |
| 03/18/2025 | $93.40 | $93.81 (0.44%) | $94.03 | $93.40 | 404,300 | $3.41 B |
| 03/17/2025 | $93.65 | $93.89 (0.26%) | $94.15 | $93.62 | 598,602 | $3.41 B |
| 03/14/2025 | $93.52 | $94.01 (0.52%) | $94.01 | $93.06 | 653,000 | $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 | 611,810 | $3.39 B |
| 03/07/2025 | $94.00 | $94.15 (0.16%) | $94.47 | $93.43 | 629,607 | $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 | 613,900 | $3.43 B |
| 03/04/2025 | $94.25 | $94.10 (-0.16%) | $94.80 | $93.40 | 987,700 | $3.42 B |
| 03/03/2025 | $95.92 | $95.09 (-0.87%) | $96.15 | $94.67 | 793,125 | $3.45 B |
| 02/28/2025 | $96.21 | $95.90 (-0.32%) | $96.37 | $95.56 | 394,749 | $3.48 B |
| 02/27/2025 | $96.14 | $96.00 (-0.15%) | $96.89 | $95.56 | 458,100 | $3.49 B |
| 02/26/2025 | $96.80 | $96.70 (-0.1%) | $97.10 | $95.89 | 403,200 | $3.51 B |
| 02/25/2025 | $97.10 | $95.93 (-1.2%) | $97.12 | $95.75 | 1.20 M | $3.49 B |
| 02/24/2025 | $100.00 | $96.74 (-3.26%) | $100.00 | $96.71 | 722,260 | $3.51 B |
| 02/21/2025 | $100.21 | $98.14 (-2.07%) | $100.50 | $98.00 | 883,606 | $3.56 B |
| 02/20/2025 | $100.19 | $100.35 (0.16%) | $101.28 | $99.65 | 1.23 M | $3.64 B |
| 02/19/2025 | $100.07 | $100.15 (0.08%) | $100.25 | $99.67 | 1.27 M | $3.64 B |
| 02/18/2025 | $98.99 | $100.57 (1.6%) | $101.26 | $97.52 | 4.89 M | $3.65 B |
| 02/14/2025 | $87.99 | $87.56 (-0.49%) | $88.28 | $87.25 | 779,912 | $3.18 B |
| 02/13/2025 | $87.78 | $87.50 (-0.32%) | $87.94 | $87.18 | 936,900 | $3.18 B |
| 02/12/2025 | $86.30 | $87.51 (1.4%) | $87.51 | $86.03 | 940,615 | $3.18 B |
| 02/11/2025 | $86.73 | $86.86 (0.15%) | $87.14 | $86.02 | 888,745 | $3.15 B |
| 02/10/2025 | $87.82 | $86.80 (-1.16%) | $87.82 | $86.69 | 553,722 | $3.15 B |
| 02/07/2025 | $88.14 | $87.40 (-0.84%) | $88.33 | $87.31 | 573,900 | $3.17 B |
| 02/06/2025 | $87.97 | $88.18 (0.24%) | $88.25 | $87.70 | 476,515 | $3.20 B |
| 02/05/2025 | $88.37 | $87.81 (-0.63%) | $88.37 | $87.59 | 715,849 | $3.19 B |
| 02/04/2025 | $87.99 | $88.20 (0.24%) | $88.50 | $87.95 | 763,132 | $3.20 B |
| 02/03/2025 | $88.15 | $87.73 (-0.48%) | $88.71 | $87.69 | 1.10 M | $3.18 B |
| 01/31/2025 | $88.50 | $88.69 (0.21%) | $88.91 | $88.41 | 1.02 M | $3.22 B |
| 01/30/2025 | $88.25 | $88.67 (0.48%) | $88.77 | $88.00 | 1.07 M | $3.22 B |
| 01/29/2025 | $88.32 | $88.27 (-0.06%) | $88.75 | $88.13 | 1.21 M | $3.20 B |
| 01/28/2025 | $88.60 | $88.05 (-0.62%) | $88.70 | $87.98 | 685,000 | $3.20 B |
| 01/27/2025 | $88.74 | $88.33 (-0.46%) | $88.97 | $88.18 | 1.55 M | $3.21 B |
| 01/24/2025 | $88.82 | $88.50 (-0.36%) | $89.25 | $88.48 | 1.10 M | $3.21 B |
| 01/23/2025 | $89.30 | $88.76 (-0.6%) | $89.59 | $88.50 | 1.16 M | $3.22 B |
| 01/22/2025 | $89.40 | $89.24 (-0.18%) | $89.80 | $88.15 | 1.33 M | $3.24 B |
| 01/21/2025 | $88.40 | $89.46 (1.2%) | $89.59 | $88.26 | 666,741 | $3.25 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.
