H&E Equipment Services, Inc. - Common Stock (HEES)

94.10Last Price

-0.99 (-1.04%)Change

H&E Equipment Services is a leading provider of heavy equipment rental and sales, catering primarily to the construction, industrial, and governmental sectors

The company offers a diverse inventory of equipment, ranging from earthmoving machinery to aerial work platforms, and provides comprehensive maintenance and repair services to ensure optimal performance for its clients. With a focus on safety and efficiency, H&E Equipment Services supports its customers through a network of locations across the United States, delivering solutions that meet the demands of various projects and operational needs.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	94.25	94.80	93.40	94.10	987,661	94.10
3/03/2025	95.92	96.15	94.67	95.09	793,125	95.09
2/28/2025	96.21	96.37	95.56	95.90	394,749	95.90
2/27/2025	96.14	96.89	95.56	96.00	458,066	96.00
2/26/2025	96.80	97.10	95.89	96.70	403,158	96.70
2/25/2025	97.10	97.12	95.75	95.93	1,201,943	95.93
2/24/2025	100.00	100.00	96.70	96.74	722,155	96.74
2/21/2025	100.21	100.50	98.00	98.14	883,606	98.14
2/20/2025	100.19	101.28	99.65	100.35	1,233,731	100.35
2/19/2025	100.07	100.25	99.67	100.15	1,267,848	100.15
2/18/2025	98.99	101.26	97.52	100.57	4,890,492	100.57
2/14/2025	87.99	88.28	87.25	87.56	779,912	87.28
2/13/2025	87.78	87.94	87.17	87.50	936,852	87.23
2/12/2025	86.30	87.51	86.03	87.51	940,613	87.24
2/11/2025	86.73	87.14	86.02	86.86	888,745	86.59
2/10/2025	87.82	87.82	86.69	86.80	553,722	86.53
2/07/2025	88.14	88.33	87.31	87.40	573,872	87.13
2/06/2025	87.97	88.25	87.70	88.18	476,515	87.90
2/05/2025	88.37	88.37	87.59	87.81	715,849	87.53
2/04/2025	87.99	88.50	87.95	88.20	763,131	87.92
2/03/2025	88.15	88.71	87.69	87.73	1,129,798	87.45
1/31/2025	88.50	88.91	88.41	88.69	1,023,922	88.41
1/30/2025	88.25	88.77	88.00	88.67	1,065,907	88.39
1/29/2025	88.32	88.75	88.13	88.27	1,211,461	87.99
1/28/2025	88.60	88.70	87.98	88.05	684,721	87.77
1/27/2025	88.74	88.97	88.18	88.33	1,546,255	88.05
1/24/2025	88.82	89.25	88.48	88.50	1,102,326	88.22
1/23/2025	89.30	89.59	88.50	88.76	1,164,941	88.48
1/22/2025	89.40	89.80	88.15	89.24	1,332,922	88.96
1/21/2025	88.40	89.59	88.26	89.46	666,741	89.18
1/17/2025	88.42	89.26	88.04	88.12	2,010,117	87.84
1/16/2025	89.00	89.25	87.70	88.75	1,729,906	88.47
1/15/2025	90.30	90.36	89.00	89.00	4,746,401	88.72
1/14/2025	90.47	90.66	90.21	90.29	13,287,841	90.01
1/13/2025	43.71	44.12	43.24	43.94	310,977	43.80
1/10/2025	44.31	44.89	43.56	43.93	381,185	43.79
1/08/2025	46.92	46.92	45.36	45.57	237,725	45.43
1/07/2025	48.14	48.72	46.68	47.30	271,779	47.15
1/06/2025	48.95	49.73	47.89	47.97	214,173	47.82
1/03/2025	48.70	49.00	48.02	48.85	254,571	48.70
1/02/2025	49.65	49.65	47.91	48.34	280,848	48.19
12/31/2024	49.21	0.00	49.21	48.96	0	48.81
12/30/2024	49.28	49.54	48.10	49.21	180,014	49.06
12/27/2024	50.00	50.37	48.80	49.42	126,875	49.26
12/26/2024	49.82	50.55	49.48	50.37	150,841	50.21
12/24/2024	49.62	50.31	49.15	50.21	65,738	50.05
12/23/2024	48.84	49.30	48.12	49.20	149,281	49.05
12/20/2024	48.60	50.20	48.60	48.79	397,013	48.64
12/19/2024	50.25	50.81	48.24	49.37	162,483	49.21
12/18/2024	53.42	53.42	49.34	49.51	390,568	49.35
12/17/2024	54.46	54.85	52.54	53.20	300,666	53.03
12/16/2024	55.62	56.45	54.79	55.03	170,026	54.86
12/13/2024	55.82	56.30	55.25	55.89	177,838	55.71
12/12/2024	56.81	56.97	55.52	56.03	215,099	55.85
12/11/2024	57.98	58.03	56.41	56.70	318,615	56.53
12/10/2024	58.79	59.00	55.15	57.24	530,878	57.06
12/09/2024	60.35	61.14	58.65	59.86	175,976	59.67
12/06/2024	60.27	60.36	59.00	59.99	179,973	59.80
12/05/2024	58.82	59.81	58.05	59.57	213,862	59.38