Free Trial

Miller/Howard High Income Equity Fund (HIE) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free HIE Stock Alerts
$11.18
+0.04 (+0.36%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Miller/Howard High Income Equity Fund Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+1.18%
3 Month
Performance
+7.50%
6 Month
Performance
+12.82%
Year-To-Date
Performance
+5.37%
1 Year
Performance
+13.62%
Receive HIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Miller/Howard High Income Equity Fund and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

HIE Stock Chart for Friday, May, 10, 2024

HIE Chart by TradingView

Miller/Howard High Income Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$11.15$11.18
+0.27%		$11.20$11.1110,220 shs$0.00
05/08/2024$11.14$11.15
+0.09%		$11.16$11.123,945 shs$0.00
05/07/2024$11.09$11.14
+0.45%		$11.24$11.0830,209 shs$0.00
05/06/2024$11.01$11.09
+0.73%		$11.10$11.0212,199 shs$0.00
05/03/2024$10.95$11.01
+0.59%		$11.08$10.9714,064 shs$0.00
05/02/2024$10.94$10.95
+0.05%		$11.03$10.948,451 shs$0.00
05/01/2024$10.94$10.94$11.12$10.8923,470 shs$0.00
04/30/2024$10.95$10.94
-0.05%		$11.04$10.9349,780 shs$0.00
04/29/2024$10.91$10.95
+0.32%		$11.00$10.9218,728 shs$0.00
04/26/2024$10.87$10.91
+0.37%		$10.96$10.8613,394 shs$0.00
04/25/2024$10.94$10.87
-0.64%		$10.91$10.8317,758 shs$0.00
04/24/2024$10.93$10.94
+0.09%		$10.99$10.8913,660 shs$0.00
04/23/2024$10.81$10.93
+1.16%		$10.98$10.8320,117 shs$0.00
04/22/2024$10.70$10.81
+1.03%		$10.81$10.6824,863 shs$0.00
04/19/2024$10.58$10.70
+1.13%		$10.70$10.56496,278 shs$0.00
04/18/2024$10.59$10.58
-0.05%		$10.63$10.5891,595 shs$0.00
04/17/2024$10.66$10.59
-0.70%		$10.72$10.5977,743 shs$0.00
04/16/2024$10.66$10.66$10.69$10.6331,501 shs$0.00
04/15/2024$10.76$10.66
-0.93%		$10.80$10.6381,207 shs$0.00
04/12/2024$11.05$10.77
-2.53%		$11.02$10.7624,471 shs$0.00
04/11/2024$11.05$11.05$11.14$10.9619,489 shs$0.00
04/10/2024$11.11$11.05
-0.54%		$11.08$11.0526,509 shs$0.00
04/09/2024$11.06$11.11
+0.45%		$11.11$11.0711,396 shs$0.00
04/08/2024$11.05$11.06
+0.09%		$11.10$11.0474,000 shs$0.00
04/05/2024$11.05$11.10
+0.45%		$11.11$11.0021,048 shs$0.00
04/04/2024$11.04$11.05
+0.09%		$11.10$11.0339,842 shs$0.00
04/03/2024$11.04$11.04$11.07$11.0217,550 shs$0.00
04/02/2024$11.06$11.04
-0.18%		$11.04$11.0024,652 shs$0.00
04/01/2024$11.09$11.06
-0.27%		$11.10$10.9946,497 shs$0.00
03/29/2024$11.08$11.09
+0.09%		$11.10$10.9924,349 shs$0.00
03/28/2024$10.93$11.08
+1.37%		$11.10$10.9924,334 shs$0.00
03/27/2024$10.93$10.93$10.98$10.8927,025 shs$0.00
03/26/2024$10.94$10.93
-0.09%		$11.02$10.9217,032 shs$0.00
03/25/2024$10.95$10.94
-0.09%		$11.00$10.9028,300 shs$0.00
03/22/2024$11.00$10.98
-0.18%		$11.00$10.9338,218 shs$0.00
03/21/2024$10.98$11.00
+0.18%		$11.00$10.956,330 shs$0.00
03/20/2024$10.96$10.98
+0.18%		$10.98$10.8716,364 shs$0.00
03/19/2024$10.85$10.96
+1.01%		$10.99$10.8332,668 shs$0.00
03/18/2024$10.80$10.85
+0.46%		$10.85$10.804,958 shs$0.00
03/15/2024$10.83$10.81
-0.18%		$10.90$10.8026,194 shs$0.00
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/14/2024$10.89$10.83
-0.60%		$10.86$10.8229,175 shs$0.00
03/13/2024$10.86$10.89
+0.28%		$10.90$10.8812,079 shs$0.00
03/12/2024$10.84$10.86
+0.18%		$10.87$10.4027,792 shs$0.00
03/11/2024$10.81$10.84
+0.28%		$10.85$10.757,488 shs$0.00
03/08/2024$10.83$10.82
-0.09%		$10.83$10.7714,552 shs$0.00
03/07/2024$10.77$10.83
+0.56%		$10.85$10.7627,213 shs$0.00
03/06/2024$10.71$10.77
+0.56%		$10.82$10.7022,782 shs$0.00
03/05/2024$10.66$10.71
+0.47%		$10.73$10.7011,927 shs$0.00
03/04/2024$10.66$10.66$10.69$10.5934,249 shs$0.00
03/01/2024$10.61$10.65
+0.38%		$10.69$10.5942,938 shs$0.00
02/29/2024$10.62$10.61
-0.09%		$10.71$10.6033,529 shs$0.00
02/28/2024$10.62$10.62$10.62$10.6017,385 shs$0.00
02/27/2024$10.61$10.62
+0.09%		$10.66$10.5916,322 shs$0.00
02/26/2024$10.66$10.61
-0.46%		$10.64$10.58128,356 shs$0.00
02/23/2024$10.65$10.66
+0.09%		$10.70$10.6419,433 shs$0.00
02/22/2024$10.59$10.65
+0.57%		$10.68$10.6124,796 shs$0.00
02/21/2024$10.58$10.59
+0.09%		$10.61$10.547,494 shs$0.00
02/20/2024$10.54$10.58
+0.38%		$10.62$10.5712,656 shs$0.00
02/19/2024$10.54$10.54$10.57$10.5014,800 shs$0.00
02/16/2024$10.53$10.57
+0.38%		$10.57$10.5314,717 shs$0.00
02/15/2024$10.36$10.53
+1.69%		$10.54$10.4348,151 shs$0.00
02/14/2024$10.35$10.36
+0.05%		$10.39$10.3268,321 shs$0.00
02/13/2024$10.48$10.35
-1.24%		$10.36$10.3223,605 shs$0.00
02/12/2024$10.40$10.48
+0.77%		$10.49$10.3924,599 shs$0.00
02/09/2024$10.44$10.40
-0.38%		$10.46$10.4015,193 shs$0.00

Related Companies:
This page (NYSE:HIE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society