Miller/Howard High Income Equity Fund (HIE)
12.56
0.00 (0.00%)
Inactive · Last trade price
on Nov 20, 2024
HIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.51 | 12.60 | 12.51 | 12.56 | 12.56 | - | 13,719 |
| Nov 19, 2024 | 12.65 | 12.65 | 12.51 | 12.56 | 12.56 | -0.08% | 17,038 |
| Nov 18, 2024 | 12.49 | 12.67 | 12.49 | 12.57 | 12.57 | -0.16% | 30,232 |
| Nov 15, 2024 | 12.48 | 12.59 | 12.29 | 12.59 | 12.59 | 0.72% | 29,220 |
| Nov 14, 2024 | 12.50 | 12.50 | 12.43 | 12.50 | 12.50 | -0.16% | 20,135 |
| Nov 13, 2024 | 12.53 | 12.55 | 12.52 | 12.52 | 12.52 | 0.16% | 16,486 |
| Nov 12, 2024 | 12.54 | 12.55 | 12.48 | 12.50 | 12.50 | - | 49,399 |
| Nov 11, 2024 | 12.45 | 12.53 | 12.45 | 12.50 | 12.50 | - | 50,890 |
| Nov 8, 2024 | 12.50 | 12.54 | 12.50 | 12.50 | 12.50 | -0.32% | 21,520 |
| Nov 7, 2024 | 12.38 | 12.54 | 12.38 | 12.54 | 12.54 | 1.75% | 29,308 |
| Nov 6, 2024 | 12.39 | 12.39 | 12.26 | 12.32 | 12.32 | 0.44% | 22,374 |
| Nov 5, 2024 | 12.15 | 12.29 | 12.11 | 12.27 | 12.27 | 0.90% | 53,168 |
| Nov 4, 2024 | 12.16 | 12.20 | 12.14 | 12.16 | 12.16 | 0.08% | 40,532 |
| Nov 1, 2024 | 12.28 | 12.28 | 11.85 | 12.15 | 12.15 | -1.06% | 37,952 |
| Oct 31, 2024 | 12.32 | 12.34 | 12.25 | 12.28 | 12.28 | 0.08% | 26,339 |
| Oct 30, 2024 | 12.35 | 12.37 | 12.20 | 12.27 | 12.27 | -0.49% | 14,220 |
| Oct 29, 2024 | 12.20 | 12.38 | 12.18 | 12.33 | 12.33 | 0.86% | 32,012 |
| Oct 28, 2024 | 12.30 | 12.32 | 12.20 | 12.23 | 12.23 | -0.77% | 45,465 |
| Oct 25, 2024 | 12.32 | 12.35 | 12.29 | 12.32 | 12.32 | 0.41% | 6,265 |
| Oct 24, 2024 | 12.30 | 12.34 | 12.26 | 12.27 | 12.27 | -0.41% | 7,719 |
| Oct 23, 2024 | 12.35 | 12.41 | 12.28 | 12.32 | 12.27 | -0.24% | 30,437 |
| Oct 22, 2024 | 12.34 | 12.42 | 12.33 | 12.35 | 12.30 | -0.24% | 88,649 |
| Oct 21, 2024 | 12.39 | 12.42 | 12.35 | 12.38 | 12.33 | -0.16% | 8,790 |
| Oct 18, 2024 | 12.43 | 12.43 | 12.29 | 12.40 | 12.35 | 0.08% | 4,741 |
| Oct 17, 2024 | 12.43 | 12.43 | 12.39 | 12.39 | 12.34 | -0.08% | 14,131 |
| Oct 16, 2024 | 12.31 | 12.41 | 12.28 | 12.40 | 12.35 | 0.49% | 36,521 |
| Oct 15, 2024 | 12.34 | 12.36 | 12.31 | 12.34 | 12.29 | 0.24% | 12,199 |
| Oct 14, 2024 | 12.25 | 12.34 | 12.25 | 12.31 | 12.26 | 0.49% | 21,635 |
| Oct 11, 2024 | 12.21 | 12.28 | 12.16 | 12.25 | 12.20 | 0.16% | 22,997 |
| Oct 10, 2024 | 12.21 | 12.26 | 12.16 | 12.23 | 12.18 | 0.25% | 19,006 |
| Oct 9, 2024 | 12.14 | 12.22 | 12.14 | 12.20 | 12.15 | - | 66,523 |
| Oct 8, 2024 | 12.24 | 12.24 | 12.15 | 12.20 | 12.15 | -0.16% | 92,950 |
| Oct 7, 2024 | 12.21 | 12.30 | 12.21 | 12.22 | 12.17 | 0.08% | 11,815 |
| Oct 4, 2024 | 12.31 | 12.31 | 12.17 | 12.21 | 12.16 | 0.08% | 62,577 |
| Oct 3, 2024 | 12.25 | 12.30 | 12.15 | 12.20 | 12.15 | -0.41% | 45,427 |
| Oct 2, 2024 | 12.21 | 12.29 | 12.21 | 12.25 | 12.20 | -0.57% | 62,685 |
| Oct 1, 2024 | 12.24 | 12.32 | 12.19 | 12.32 | 12.27 | 1.07% | 38,480 |
| Sep 30, 2024 | 12.21 | 12.35 | 12.19 | 12.19 | 12.14 | -0.65% | 25,194 |
| Sep 27, 2024 | 12.26 | 12.30 | 12.20 | 12.27 | 12.22 | 0.08% | 253,862 |
| Sep 26, 2024 | 12.25 | 12.30 | 12.24 | 12.26 | 12.21 | 0.33% | 51,005 |
| Sep 25, 2024 | 12.22 | 12.44 | 12.08 | 12.22 | 12.17 | 0.33% | 38,947 |
| Sep 24, 2024 | 12.06 | 12.20 | 12.06 | 12.18 | 12.13 | 0.08% | 25,436 |
| Sep 23, 2024 | 12.00 | 12.19 | 12.00 | 12.17 | 12.12 | 1.33% | 17,066 |
| Sep 20, 2024 | 12.25 | 12.29 | 11.95 | 12.01 | 11.91 | -1.96% | 328,863 |
| Sep 19, 2024 | 12.28 | 12.34 | 12.24 | 12.25 | 12.15 | 0.57% | 73,380 |
| Sep 18, 2024 | 12.17 | 12.22 | 12.17 | 12.18 | 12.08 | - | 22,051 |
| Sep 17, 2024 | 12.13 | 12.24 | 12.13 | 12.18 | 12.08 | 0.37% | 22,492 |
| Sep 16, 2024 | 12.06 | 12.18 | 12.06 | 12.14 | 12.03 | 1.12% | 15,227 |
| Sep 13, 2024 | 11.97 | 12.08 | 11.84 | 12.00 | 11.90 | 0.25% | 25,972 |
| Sep 12, 2024 | 11.90 | 12.06 | 11.83 | 11.97 | 11.87 | 0.67% | 29,469 |