Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest Historical Stock Prices

HIE 
$12.09
*  
0.02
0.17%
Get HIE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HIE now
Exchange:NYSE

Community Rating:
View:    HIE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.08 12.19 11.95 12.09 73,529
12/01/2016 12.27 12.27 11.92 12.11 68,965
11/30/2016 12.15 12.31 12.05 12.25 127,669
11/29/2016 12.01 12.0799 11.9032 12 61,643
11/28/2016 12.1 12.16 12.01 12.03 40,288
11/25/2016 12.17 12.369 12.0806 12.17 29,249
11/23/2016 12.1 12.2199 12.02 12.09 46,306
11/22/2016 12.11 12.2154 11.97 12.14 105,076
11/21/2016 12.15 12.2924 12.11 12.12 74,534
11/18/2016 12.22 12.2516 12.105 12.15 49,906
11/17/2016 12.12 12.26 12 12.18 68,228
11/16/2016 12.01 12.1801 12 12.13 62,106
11/15/2016 11.98 12.12 11.93 12.07 60,836
11/14/2016 11.93 12.11 11.85 11.95 45,061
11/11/2016 11.8 12.0328 11.6639 11.87 63,342
11/10/2016 11.45 11.87 11.45 11.8 95,987
11/09/2016 11.1 11.43 11.1 11.38 100,608
11/08/2016 11.17 11.32 11.12 11.2 62,043
11/07/2016 11.19 11.295 11.1 11.18 72,201
11/04/2016 11.13 11.14 10.89 11.14 86,921
11/03/2016 11.11 11.155 10.975 11.11 65,889
11/02/2016 11.45 11.4876 10.91 11.11 197,075
11/01/2016 11.6 11.61 11.46 11.5 41,377
10/31/2016 11.63 11.67 11.49 11.57 68,374
10/28/2016 11.48 11.59 11.46 11.54 61,703
10/27/2016 11.76 11.77 11.431 11.55 108,576
10/26/2016 11.92 11.94 11.68 11.72 73,445
10/25/2016 11.99 12.05 11.82 11.92 60,164
10/24/2016 12.03 12.08 11.92 11.95 22,956
10/21/2016 11.96 12.04 11.921 11.97 60,700
10/20/2016 11.9 12.05 11.87 12 60,770
10/19/2016 12.01 12.085 11.89 11.93 94,640
10/18/2016 12.15 12.15 11.98 12.04 60,320
10/17/2016 12.09 12.171 12 12.03 48,731
10/14/2016 12.1 12.14 12.03 12.03 64,728
10/13/2016 12.08 12.1 11.976 12.07 54,168
10/12/2016 12.15 12.25 12.01 12.09 94,926
10/11/2016 12.35 12.42 12 12.11 84,493
10/10/2016 12.32 12.4399 12.26 12.34 33,848
10/07/2016 12.34 12.4393 12.2 12.27 58,112
10/06/2016 12.49 12.52 12.221 12.39 65,838
10/05/2016 12.51 12.545 12.45 12.49 28,356
10/04/2016 12.53 12.53 12.4101 12.48 68,803
10/03/2016 12.39 12.57 12.384 12.48 78,692
09/30/2016 12.45 12.47 12.38 12.43 64,470
09/29/2016 12.36 12.4596 12.2348 12.35 84,033
09/28/2016 12.5 12.53 12.36 12.41 68,742
09/27/2016 12.37 12.4628 12.2801 12.44 54,513
09/26/2016 12.49 12.49 12.37 12.42 64,232
09/23/2016 12.68 12.68 12.4101 12.47 41,696
09/22/2016 12.53 12.74 12.461 12.63 105,517
09/21/2016 12.35 12.55 12.35 12.55 59,568
09/20/2016 12.37 12.4322 12.32 12.33 42,330
09/19/2016 12.42 12.57 12.42 12.49 61,342
09/16/2016 12.42 12.4898 12.3616 12.46 31,372
09/15/2016 12.37 12.5 12.37 12.38 44,949
09/14/2016 12.3 12.588 12.3 12.35 48,110
09/13/2016 12.36 12.46 12.3 12.32 92,101
09/12/2016 12.43 12.565 12.38 12.48 73,287
09/09/2016 12.72 12.8067 12.38 12.41 87,473
09/08/2016 12.83 12.8699 12.75 12.83 41,575
09/07/2016 12.76 12.98 12.76 12.84 74,347
09/06/2016 12.8 12.91 12.71 12.76 72,411
09/02/2016 12.69 12.79 12.67 12.76 79,716
09/01/2016 12.7 12.75 12.65 12.6878 42,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?