5 DAY PERFORMANCE
-49.05%
1 MONTH PERFORMANCE
-45.18%
3 MONTH PERFORMANCE
-14.39%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
-16.46%
H&E Equipment Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.58 | $93.09 (-1.58%) | $94.58 | $92.91 | 1.15 M | $3.39 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 |
| 01/17/2025 | $88.42 | $88.12 (-0.34%) | $89.26 | $88.04 | 2.01 M | $3.20 B |
| 01/16/2025 | $89.00 | $88.75 (-0.28%) | $89.25 | $87.70 | 1.73 M | $3.22 B |
| 01/15/2025 | $90.30 | $89.00 (-1.44%) | $90.36 | $89.00 | 4.72 M | $3.23 B |
| 01/14/2025 | $90.47 | $90.29 (-0.2%) | $90.66 | $90.21 | 13.29 M | $3.28 B |
| 01/13/2025 | $43.71 | $43.94 (0.53%) | $44.12 | $43.24 | 311,000 | $1.60 B |
| 01/10/2025 | $44.31 | $43.93 (-0.86%) | $44.89 | $43.56 | 381,200 | $1.59 B |
| 01/08/2025 | $46.92 | $45.57 (-2.88%) | $46.92 | $45.36 | 237,725 | $1.65 B |
| 01/07/2025 | $48.14 | $47.30 (-1.74%) | $48.72 | $46.68 | 271,800 | $1.72 B |
| 01/06/2025 | $48.95 | $47.97 (-2%) | $49.73 | $47.89 | 214,200 | $1.74 B |
| 01/03/2025 | $48.70 | $48.85 (0.31%) | $49.00 | $48.02 | 254,600 | $1.77 B |
| 01/02/2025 | $49.65 | $48.34 (-2.64%) | $49.65 | $47.91 | 280,850 | $1.75 B |
| 12/31/2024 | $49.63 | $48.96 (-1.35%) | $49.97 | $48.78 | 202,800 | $1.78 B |
| 12/30/2024 | $49.28 | $49.21 (-0.14%) | $49.54 | $48.10 | 180,014 | $1.79 B |
| 12/27/2024 | $50.00 | $49.42 (-1.16%) | $50.37 | $48.80 | 126,900 | $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 |
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.
