Miller/Howard High Income Equity (HIE) Historical Stock Data
12.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIE is up 0.07% a day on average. There have been 17 days where Miller/Howard High Income Equity closed green and 13 days where HIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.51 | 12.56 | ↑$0.05 (0.40%) | 12.51 | 12.59 | 13.72K |
| 2024-11-19 | 12.65 | 12.56 | ↓$0.09 (-0.72%) | 12.51 | 12.65 | 17.04K |
| 2024-11-18 | 12.49 | 12.57 | ↑$0.08 (0.64%) | 12.49 | 12.65 | 30.23K |
| 2024-11-15 | 12.48 | 12.59 | ↑$0.11 (0.88%) | 12.29 | 12.59 | 29.22K |
| 2024-11-14 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.43 | 12.50 | 20.14K |
| 2024-11-13 | 12.53 | 12.52 | ↓$0.01 (-0.08%) | 12.52 | 12.55 | 16.49K |
| 2024-11-12 | 12.54 | 12.50 | ↓$0.04 (-0.32%) | 12.48 | 12.55 | 49.40K |
| 2024-11-11 | 12.45 | 12.50 | ↑$0.05 (0.40%) | 12.45 | 12.53 | 50.89K |
| 2024-11-08 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.50 | 12.54 | 21.52K |
| 2024-11-07 | 12.38 | 12.54 | ↑$0.16 (1.29%) | 12.38 | 12.54 | 29.31K |
| 2024-11-06 | 12.39 | 12.32 | ↓$0.07 (-0.54%) | 12.26 | 12.39 | 22.37K |
| 2024-11-05 | 12.15 | 12.27 | ↑$0.12 (0.99%) | 12.11 | 12.29 | 53.17K |
| 2024-11-04 | 12.16 | 12.16 | ↑$0.00 (0.00%) | 12.14 | 12.19 | 40.53K |
| 2024-11-01 | 12.28 | 12.15 | ↓$0.13 (-1.06%) | 11.85 | 12.28 | 37.95K |
| 2024-10-31 | 12.32 | 12.28 | ↓$0.04 (-0.32%) | 12.25 | 12.34 | 26.34K |
| 2024-10-30 | 12.35 | 12.27 | ↓$0.08 (-0.65%) | 12.20 | 12.37 | 14.22K |
| 2024-10-29 | 12.20 | 12.33 | ↑$0.13 (1.07%) | 12.18 | 12.38 | 32.01K |
| 2024-10-28 | 12.30 | 12.23 | ↓$0.08 (-0.61%) | 12.20 | 12.32 | 45.47K |
| 2024-10-25 | 12.32 | 12.32 | ↑$0.00 (0.00%) | 12.29 | 12.35 | 6.27K |
| 2024-10-24 | 12.30 | 12.27 | ↓$0.03 (-0.24%) | 12.26 | 12.34 | 7.72K |
| 2024-10-23 | 12.35 | 12.32 | ↓$0.03 (-0.24%) | 12.28 | 12.41 | 30.44K |
| 2024-10-22 | 12.34 | 12.35 | ↑$0.01 (0.08%) | 12.33 | 12.42 | 88.65K |
| 2024-10-21 | 12.39 | 12.38 | ↓$0.01 (-0.08%) | 12.35 | 12.42 | 8.79K |
| 2024-10-18 | 12.43 | 12.40 | ↓$0.03 (-0.24%) | 12.29 | 12.43 | 4.74K |
| 2024-10-17 | 12.43 | 12.39 | ↓$0.04 (-0.32%) | 12.39 | 12.43 | 14.13K |
| 2024-10-16 | 12.31 | 12.40 | ↑$0.09 (0.73%) | 12.28 | 12.41 | 36.52K |
| 2024-10-15 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.31 | 12.36 | 12.20K |
| 2024-10-14 | 12.25 | 12.31 | ↑$0.06 (0.49%) | 12.25 | 12.33 | 21.64K |
| 2024-10-11 | 12.21 | 12.25 | ↑$0.04 (0.33%) | 12.16 | 12.28 | 23K |
| 2024-10-10 | 12.21 | 12.23 | ↑$0.02 (0.16%) | 12.16 | 12.26 | 19.01K |
Create an account or log in to view more rows.
$HIE just added more
$HIE rip and dip today bulls
$HIE looking good today??
$HIE BULLS ALPHA
BEARS BETA
$HIE buy the dip were blasting off
$HIE added
$HIE Exciting times ahead people.
$HIE C'mon
do a spike!!
$HIE Market is down
No worries
$HIE Take it Bears !