John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
10.62
-0.05 (-0.47%)
Oct 2, 2025, 4:00 PM EDT - Market closed
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.64 | 10.71 | 10.62 | 10.62 | - | -0.47% | 16,915 |
| Oct 1, 2025 | 10.64 | 10.72 | 10.58 | 10.67 | 10.67 | 0.19% | 40,795 |
| Sep 30, 2025 | 10.65 | 10.75 | 10.55 | 10.65 | 10.65 | 0.28% | 43,124 |
| Sep 29, 2025 | 10.58 | 10.64 | 10.51 | 10.62 | 10.62 | 0.73% | 40,672 |
| Sep 26, 2025 | 10.55 | 10.65 | 10.53 | 10.54 | 10.54 | -0.07% | 24,580 |
| Sep 25, 2025 | 10.56 | 10.61 | 10.52 | 10.55 | 10.55 | 0.09% | 20,683 |
| Sep 24, 2025 | 10.61 | 10.70 | 10.54 | 10.54 | 10.54 | -0.57% | 24,163 |
| Sep 23, 2025 | 10.57 | 10.70 | 10.56 | 10.60 | 10.60 | 0.19% | 24,360 |
| Sep 22, 2025 | 10.52 | 10.60 | 10.52 | 10.58 | 10.58 | 0.19% | 42,490 |
| Sep 19, 2025 | 10.55 | 10.71 | 10.51 | 10.56 | 10.56 | 0.48% | 50,271 |
| Sep 18, 2025 | 10.53 | 10.71 | 10.51 | 10.51 | 10.51 | -0.47% | 36,013 |
| Sep 17, 2025 | 10.57 | 10.65 | 10.55 | 10.56 | 10.56 | -0.19% | 26,213 |
| Sep 16, 2025 | 10.64 | 10.70 | 10.58 | 10.58 | 10.58 | -0.56% | 34,940 |
| Sep 15, 2025 | 10.66 | 10.74 | 10.61 | 10.64 | 10.64 | 0.09% | 33,826 |
| Sep 12, 2025 | 10.59 | 10.65 | 10.57 | 10.63 | 10.63 | -2.12% | 26,490 |
| Sep 11, 2025 | 10.85 | 10.87 | 10.83 | 10.86 | 10.61 | 0.37% | 40,236 |
| Sep 10, 2025 | 10.82 | 10.85 | 10.80 | 10.82 | 10.57 | - | 23,917 |
| Sep 9, 2025 | 10.82 | 10.83 | 10.78 | 10.82 | 10.57 | -0.09% | 33,279 |
| Sep 8, 2025 | 10.81 | 10.85 | 10.73 | 10.83 | 10.58 | 0.46% | 52,850 |
| Sep 5, 2025 | 10.83 | 10.83 | 10.76 | 10.78 | 10.53 | -0.19% | 24,317 |
| Sep 4, 2025 | 10.79 | 10.83 | 10.77 | 10.80 | 10.55 | 0.09% | 26,146 |
| Sep 3, 2025 | 10.76 | 10.80 | 10.75 | 10.79 | 10.54 | 0.19% | 35,953 |
| Sep 2, 2025 | 10.73 | 10.77 | 10.72 | 10.77 | 10.52 | -0.09% | 23,159 |
| Aug 29, 2025 | 10.78 | 10.80 | 10.70 | 10.78 | 10.53 | 0.09% | 12,529 |
| Aug 28, 2025 | 10.75 | 10.79 | 10.74 | 10.77 | 10.52 | - | 18,418 |
| Aug 27, 2025 | 10.74 | 10.83 | 10.72 | 10.77 | 10.52 | 0.28% | 29,381 |
| Aug 26, 2025 | 10.77 | 10.77 | 10.73 | 10.74 | 10.49 | -0.28% | 14,911 |
| Aug 25, 2025 | 10.78 | 10.80 | 10.75 | 10.77 | 10.52 | -0.09% | 30,446 |
| Aug 22, 2025 | 10.64 | 10.80 | 10.62 | 10.78 | 10.53 | 1.51% | 49,617 |
| Aug 21, 2025 | 10.59 | 10.67 | 10.59 | 10.62 | 10.38 | -0.19% | 15,074 |
| Aug 20, 2025 | 10.67 | 10.67 | 10.61 | 10.64 | 10.40 | - | 22,500 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.62 | 10.64 | 10.40 | -0.28% | 21,189 |
| Aug 18, 2025 | 10.68 | 10.70 | 10.65 | 10.67 | 10.43 | -0.09% | 23,032 |
| Aug 15, 2025 | 10.63 | 10.70 | 10.63 | 10.68 | 10.44 | 0.38% | 12,801 |
| Aug 14, 2025 | 10.63 | 10.70 | 10.62 | 10.64 | 10.40 | -0.28% | 14,927 |
| Aug 13, 2025 | 10.62 | 10.69 | 10.62 | 10.67 | 10.43 | 0.57% | 26,218 |
| Aug 12, 2025 | 10.55 | 10.61 | 10.55 | 10.61 | 10.37 | 0.66% | 30,443 |
| Aug 11, 2025 | 10.53 | 10.61 | 10.53 | 10.54 | 10.30 | -0.57% | 19,713 |
| Aug 8, 2025 | 10.60 | 10.62 | 10.55 | 10.60 | 10.36 | 0.38% | 32,800 |
| Aug 7, 2025 | 10.54 | 10.59 | 10.51 | 10.56 | 10.32 | 0.67% | 18,190 |
| Aug 6, 2025 | 10.45 | 10.54 | 10.45 | 10.49 | 10.25 | 0.38% | 20,492 |
| Aug 5, 2025 | 10.45 | 10.49 | 10.40 | 10.45 | 10.21 | - | 14,930 |
| Aug 4, 2025 | 10.40 | 10.46 | 10.40 | 10.45 | 10.21 | 0.67% | 20,278 |
| Aug 1, 2025 | 10.44 | 10.46 | 10.36 | 10.38 | 10.14 | -0.86% | 37,692 |
| Jul 31, 2025 | 10.49 | 10.54 | 10.46 | 10.47 | 10.23 | -0.19% | 10,243 |
| Jul 30, 2025 | 10.54 | 10.55 | 10.49 | 10.49 | 10.25 | -0.29% | 16,847 |
| Jul 29, 2025 | 10.55 | 10.56 | 10.52 | 10.52 | 10.28 | -0.38% | 11,741 |
| Jul 28, 2025 | 10.60 | 10.60 | 10.53 | 10.56 | 10.32 | -0.66% | 20,351 |
| Jul 25, 2025 | 10.62 | 10.63 | 10.57 | 10.63 | 10.39 | 0.38% | 23,919 |
| Jul 24, 2025 | 10.64 | 10.64 | 10.58 | 10.59 | 10.35 | -0.84% | 26,382 |