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

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	89.60	90.11	89.31	89.72	353,323	89.72
4/24/2025	89.97	90.64	89.84	90.30	497,128	90.30
4/23/2025	90.22	91.30	89.65	89.97	597,000	89.97
4/22/2025	89.53	89.72	88.02	89.30	1,219,746	89.30
4/21/2025	89.83	90.44	89.00	89.88	552,521	89.88
4/17/2025	90.69	91.22	90.60	90.73	442,103	90.73
4/16/2025	90.88	91.50	90.27	90.69	950,868	90.69
4/15/2025	91.66	91.83	90.74	90.96	517,035	90.96
4/14/2025	90.45	91.94	90.45	91.66	731,209	91.66
4/11/2025	91.89	92.46	90.30	90.93	1,955,050	90.93
4/10/2025	91.83	93.25	91.23	91.98	677,052	91.98
4/09/2025	90.77	94.42	90.60	93.64	2,384,188	93.64
4/08/2025	92.99	93.63	90.50	90.99	1,556,125	90.99
4/07/2025	92.02	92.96	90.43	92.15	1,546,891	92.15
4/04/2025	93.01	93.46	91.06	92.44	858,319	92.44
4/03/2025	92.77	94.88	92.77	94.17	784,413	94.17
4/02/2025	94.63	95.94	94.63	95.94	239,625	95.94
4/01/2025	94.05	95.55	94.00	95.24	420,051	95.24
3/31/2025	94.80	95.15	94.11	94.79	604,039	94.79
3/28/2025	95.66	95.66	95.00	95.43	332,672	95.43
3/27/2025	95.60	95.82	95.27	95.48	322,150	95.48
3/26/2025	96.32	96.32	95.29	95.67	322,270	95.67
3/25/2025	95.50	96.22	95.44	95.99	402,012	95.99
3/24/2025	96.29	96.29	95.48	95.97	565,701	95.97
3/21/2025	94.07	95.17	94.07	95.03	696,418	95.03
3/20/2025	93.68	95.28	93.68	95.08	491,763	95.08
3/19/2025	94.23	94.80	93.76	94.65	368,117	94.65
3/18/2025	93.40	94.03	93.40	93.81	404,288	93.81
3/17/2025	93.65	94.15	93.62	93.89	598,602	93.89
3/14/2025	93.52	94.01	93.06	94.01	652,983	94.01
3/13/2025	92.89	93.83	92.62	92.95	2,970,736	92.95
3/12/2025	94.58	94.58	92.91	93.09	1,150,304	93.09
3/11/2025	92.99	94.09	92.33	93.82	1,078,865	93.82
3/10/2025	93.50	94.16	93.04	93.40	611,810	93.40
3/07/2025	94.00	94.47	93.43	94.15	629,607	94.15
3/06/2025	93.61	94.50	93.61	93.85	1,140,139	93.85
3/05/2025	94.51	94.88	93.88	94.47	613,888	94.47
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