Miller/Howard High Income Equity (HIE) Historical Stock Data
10.87 ↓0.07 (-0.64%)
As of April 25, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, HIE is up 0.12% a day on average. There have been 18 days where Miller/Howard High Income Equity closed green and 12 days where HIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.84 | 10.87 | ↑$0.03 (0.28%) | 10.83 | 10.91 | 17.76K |
| 2024-04-24 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.89 | 10.99 | 13.66K |
| 2024-04-23 | 10.83 | 10.93 | ↑$0.10 (0.92%) | 10.83 | 10.98 | 20.12K |
| 2024-04-22 | 10.65 | 10.82 | ↑$0.17 (1.60%) | 10.65 | 10.83 | 24.96K |
| 2024-04-19 | 10.56 | 10.70 | ↑$0.14 (1.28%) | 10.56 | 10.70 | 496.34K |
| 2024-04-18 | 10.60 | 10.57 | ↓$0.03 (-0.28%) | 10.57 | 10.63 | 91.61K |
| 2024-04-17 | 10.62 | 10.59 | ↓$0.03 (-0.28%) | 10.59 | 10.72 | 78.05K |
| 2024-04-16 | 10.67 | 10.64 | ↓$0.03 (-0.28%) | 10.63 | 10.69 | 31.60K |
| 2024-04-15 | 10.79 | 10.64 | ↓$0.15 (-1.39%) | 10.63 | 10.80 | 81.21K |
| 2024-04-12 | 10.95 | 10.76 | ↓$0.19 (-1.74%) | 10.76 | 11.02 | 24.77K |
| 2024-04-11 | 11.05 | 10.93 | ↓$0.12 (-1.09%) | 10.93 | 11.14 | 19.50K |
| 2024-04-10 | 11.05 | 11.06 | ↑$0.00 (0.05%) | 11.05 | 11.08 | 26.52K |
| 2024-04-09 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 11.05 | 11.11 | 11.40K |
| 2024-04-08 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.04 | 11.10 | 74K |
| 2024-04-05 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 11.00 | 11.11 | 21.05K |
| 2024-04-04 | 11.04 | 11.05 | ↑$0.01 (0.09%) | 11.03 | 11.08 | 39.84K |
| 2024-04-03 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.02 | 11.07 | 17.55K |
| 2024-04-02 | 10.96 | 11.03 | ↑$0.07 (0.64%) | 10.96 | 11.06 | 24.96K |
| 2024-04-01 | 10.95 | 11.06 | ↑$0.11 (1.00%) | 10.95 | 11.12 | 46.81K |
| 2024-03-28 | 10.99 | 11.09 | ↑$0.10 (0.91%) | 10.99 | 11.10 | 24.35K |
| 2024-03-27 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.89 | 11.00 | 27.33K |
| 2024-03-26 | 10.96 | 10.93 | ↓$0.03 (-0.27%) | 10.93 | 11.02 | 17.03K |
| 2024-03-25 | 10.99 | 10.97 | ↓$0.02 (-0.18%) | 10.90 | 11.00 | 28.29K |
| 2024-03-22 | 10.99 | 10.95 | ↓$0.04 (-0.36%) | 10.93 | 11.00 | 38.22K |
| 2024-03-21 | 10.97 | 10.95 | ↓$0.02 (-0.18%) | 10.95 | 10.97 | 6.33K |
| 2024-03-20 | 10.89 | 10.94 | ↑$0.05 (0.46%) | 10.87 | 10.98 | 16.24K |
| 2024-03-19 | 10.84 | 10.96 | ↑$0.12 (1.11%) | 10.83 | 10.99 | 32.77K |
| 2024-03-18 | 10.77 | 10.85 | ↑$0.08 (0.74%) | 10.66 | 10.85 | 4.96K |
| 2024-03-15 | 10.81 | 10.80 | ↓$0.01 (-0.09%) | 10.80 | 10.90 | 26.21K |
| 2024-03-14 | 10.82 | 10.83 | ↑$0.01 (0.09%) | 10.82 | 10.86 | 29.21K |
Create an account or log in to view more rows.
$HIE choo choo
$HIE Love this stock.
Light taps
$HIE time to short this
$HIE Exciting times ahead people.
$HIE peak frustration
$HIE hot damn <3
$HIE bears haha
$HIE if your selling dont regret it later
$HIE Tendie tickets on discount today!!!
$HIE bought more