Get the Stockscreener App
11.30
0.04%
-0.0044
Miller/Howard High Income Equity Fund Stock (HIE) Price History
The historical daily chart and data for Miller/Howard High Income Equity Fund stock (HIE), show that the latest closing stock price as of May 17, 2024, is $11.30.
- Miller/Howard High Income Equity Fund all-time high stock price is $22.50, occurred on December 08, 2014.
- The lowest Miller/Howard High Income Equity Fund stock price recorded was $3.15 on March 19, 2020. Since then, Miller/Howard High Income Equity Fund's stock price has risen over 258.78% to $11.30 now.
- The 52-week high stock price for HIE is $11.40, representing a 0.87% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for HIE is $9.495, indicating a -15.98% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Miller/Howard High Income Equity Fund (HIE) stock in the beginning of 2023 was $10.43. The stock closed the year at $10.45, a gain of over 0.19% for the year.
The table below shows more information about HIE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $11.37 | $11.30 | $0.0748 | 6,384.0 | -0.04% |
| May 16, 2024 | $11.39 | $11.25 | $0.14 | 28,902.0 | -0.30% |
| May 15, 2024 | $11.40 | $11.27 | $0.1343 | 11,684.0 | +0.80% |
| May 14, 2024 | $11.28 | $11.18 | $0.0999 | 14,577.0 | +0.45% |
| May 13, 2024 | $11.27 | $11.16 | $0.1099 | 11,902.0 | -0.44% |
| May 10, 2024 | $11.31 | $11.15 | $0.1581 | 6,638.0 | +0.72% |
| May 09, 2024 | $11.20 | $11.11 | $0.0899 | 18,495.0 | +0.27% |
| May 08, 2024 | $11.18 | $11.12 | $0.0581 | 4,226.0 | +0.00% |
| May 07, 2024 | $11.25 | $11.07 | $0.175 | 30,299.0 | +0.45% |
| May 06, 2024 | $11.10 | $11.02 | $0.08 | 12,199.0 | +0.73% |
| May 03, 2024 | $11.08 | $10.97 | $0.1099 | 14,186.0 | +0.59% |
| May 02, 2024 | $11.03 | $10.94 | $0.09 | 8,451.0 | +0.32% |
| May 01, 2024 | $11.12 | $10.89 | $0.23 | 23,492.0 | -0.27% |
| Apr 30, 2024 | $11.04 | $10.91 | $0.13 | 49,871.0 | +0.00% |
| Apr 29, 2024 | $11.00 | $10.92 | $0.08 | 18,828.0 | +0.27% |
| Apr 26, 2024 | $10.96 | $10.85 | $0.1127 | 13,394.0 | +0.37% |
| Apr 25, 2024 | $10.91 | $10.83 | $0.0802 | 17,758.0 | -0.64% |
| Apr 24, 2024 | $10.99 | $10.89 | $0.1046 | 13,660.0 | +0.09% |
| Apr 23, 2024 | $10.98 | $10.83 | $0.15 | 20,117.0 | +1.02% |
| Apr 22, 2024 | $10.83 | $10.65 | $0.18 | 24,957.0 | +1.17% |
| Apr 19, 2024 | $10.71 | $10.56 | $0.15 | 496,343.0 | +1.18% |
| Apr 18, 2024 | $10.65 | $10.57 | $0.08 | 91,607.0 | -0.19% |
| Apr 17, 2024 | $10.71 | $10.58 | $0.135 | 78,045.0 | -0.47% |
Miller/Howard High Income Equity Fund Stock (HIE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Miller/Howard High Income Equity Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Miller/Howard High Income Equity Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Miller/Howard High Income Equity Fund Stock (HIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.40 | $10.89 | $0.51 | 191,435.0 | +3.30% |
| Apr, 2024 | $11.14 | $10.56 | $0.58 | 1,243,788.0 | -1.35% |
| Mar, 2024 | $11.10 | $10.38 | $0.723 | 452,581.0 | +4.52% |
| Feb, 2024 | $10.71 | $10.32 | $0.3945 | 643,480.0 | +0.57% |
| Jan, 2024 | $10.83 | $10.25 | $0.58 | 962,934.0 | -0.57% |
Miller/Howard High Income Equity Fund Stock (HIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.96 | $10.17 | $0.79 | 438,405.0 | +4.02% |
| Nov, 2023 | $10.34 | $9.56 | $0.7836 | 379,474.0 | +6.36% |
| Oct, 2023 | $10.00 | $9.49 | $0.505 | 549,525.0 | -3.33% |
| Sep, 2023 | $10.28 | $9.76 | $0.515 | 352,895.0 | -1.88% |
| Aug, 2023 | $10.42 | $9.82 | $0.6015 | 1,009,260.0 | -3.53% |
| Jul, 2023 | $10.71 | $9.89 | $0.82 | 549,852.0 | +3.46% |
| Jun, 2023 | $10.23 | $9.61 | $0.62 | 1,526,981.0 | +3.37% |
| May, 2023 | $10.30 | $9.58 | $0.7197 | 394,932.0 | -3.54% |
| Apr, 2023 | $10.46 | $9.83 | $0.63 | 405,012.0 | +1.09% |
| Mar, 2023 | $10.91 | $9.35 | $1.56 | 1,129,112.0 | -4.83% |
| Feb, 2023 | $11.32 | $10.55 | $0.7699 | 606,499.0 | -4.00% |
| Jan, 2023 | $11.07 | $10.32 | $0.755 | 714,641.0 | +5.26% |
Miller/Howard High Income Equity Fund Stock (HIE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.10 | $9.96 | $1.14 | 764,589.0 | -4.74% |
| Nov, 2022 | $11.00 | $9.86 | $1.14 | 799,384.0 | +8.29% |
| Oct, 2022 | $10.34 | $9.08 | $1.26 | 1,008,680.0 | +11.69% |
| Sep, 2022 | $10.64 | $8.78 | $1.86 | 962,033.0 | -10.90% |
| Aug, 2022 | $10.74 | $9.98 | $0.76 | 1,300,061.0 | +1.19% |
| Jul, 2022 | $10.10 | $9.01 | $1.09 | 857,077.0 | +8.06% |
| Jun, 2022 | $11.03 | $9.00 | $2.03 | 1,110,792.0 | -13.23% |
| May, 2022 | $10.88 | $9.68 | $1.20 | 827,935.0 | +3.17% |
| Apr, 2022 | $11.46 | $10.33 | $1.13 | 768,826.0 | -6.81% |
| Mar, 2022 | $11.28 | $10.19 | $1.09 | 1,066,150.0 | +2.39% |
| Feb, 2022 | $11.20 | $10.11 | $1.09 | 1,444,877.0 | +2.16% |
| Jan, 2022 | $10.97 | $9.76 | $1.21 | 1,836,099.0 | +3.39% |
0.32%
0.33%
Cap:
|
Volume (24h):