John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
10.78
+0.16 (1.51%)
Aug 22, 2025, 4:00 PM - Market closed
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.64 | 10.80 | 10.62 | 10.78 | 10.78 | 1.51% | 49,617 |
| Aug 21, 2025 | 10.59 | 10.67 | 10.59 | 10.62 | 10.62 | -0.19% | 15,074 |
| Aug 20, 2025 | 10.67 | 10.67 | 10.61 | 10.64 | 10.64 | - | 22,500 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.62 | 10.64 | 10.64 | -0.28% | 21,189 |
| Aug 18, 2025 | 10.68 | 10.70 | 10.65 | 10.67 | 10.67 | -0.09% | 23,032 |
| Aug 15, 2025 | 10.63 | 10.70 | 10.63 | 10.68 | 10.68 | 0.38% | 12,801 |
| Aug 14, 2025 | 10.63 | 10.70 | 10.62 | 10.64 | 10.64 | -0.28% | 14,927 |
| Aug 13, 2025 | 10.62 | 10.69 | 10.62 | 10.67 | 10.67 | 0.57% | 26,218 |
| Aug 12, 2025 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 0.66% | 30,443 |
| Aug 11, 2025 | 10.53 | 10.61 | 10.53 | 10.54 | 10.54 | -0.57% | 19,713 |
| Aug 8, 2025 | 10.60 | 10.62 | 10.55 | 10.60 | 10.60 | 0.38% | 32,800 |
| Aug 7, 2025 | 10.54 | 10.59 | 10.51 | 10.56 | 10.56 | 0.67% | 18,190 |
| Aug 6, 2025 | 10.45 | 10.54 | 10.45 | 10.49 | 10.49 | 0.38% | 20,492 |
| Aug 5, 2025 | 10.45 | 10.49 | 10.40 | 10.45 | 10.45 | - | 14,930 |
| Aug 4, 2025 | 10.40 | 10.46 | 10.40 | 10.45 | 10.45 | 0.67% | 20,278 |
| Aug 1, 2025 | 10.44 | 10.46 | 10.36 | 10.38 | 10.38 | -0.86% | 37,692 |
| Jul 31, 2025 | 10.49 | 10.54 | 10.46 | 10.47 | 10.47 | -0.19% | 10,243 |
| Jul 30, 2025 | 10.54 | 10.55 | 10.49 | 10.49 | 10.49 | -0.29% | 16,847 |
| Jul 29, 2025 | 10.55 | 10.56 | 10.52 | 10.52 | 10.52 | -0.38% | 11,741 |
| Jul 28, 2025 | 10.60 | 10.60 | 10.53 | 10.56 | 10.56 | -0.66% | 20,351 |
| Jul 25, 2025 | 10.62 | 10.63 | 10.57 | 10.63 | 10.63 | 0.38% | 23,919 |
| Jul 24, 2025 | 10.64 | 10.64 | 10.58 | 10.59 | 10.59 | -0.84% | 26,382 |
| Jul 23, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 1.33% | 23,028 |
| Jul 22, 2025 | 10.59 | 10.60 | 10.54 | 10.54 | 10.54 | -0.28% | 18,001 |
| Jul 21, 2025 | 10.52 | 10.59 | 10.52 | 10.57 | 10.57 | 0.48% | 18,402 |
| Jul 18, 2025 | 10.52 | 10.60 | 10.49 | 10.52 | 10.52 | 0.19% | 20,717 |
| Jul 17, 2025 | 10.49 | 10.53 | 10.49 | 10.50 | 10.50 | -0.38% | 25,596 |
| Jul 16, 2025 | 10.53 | 10.54 | 10.49 | 10.54 | 10.54 | 0.38% | 16,832 |
| Jul 15, 2025 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.66% | 21,324 |
| Jul 14, 2025 | 10.58 | 10.60 | 10.53 | 10.57 | 10.57 | 0.07% | 41,918 |
| Jul 11, 2025 | 10.56 | 10.60 | 10.53 | 10.56 | 10.56 | -0.25% | 20,466 |
| Jul 10, 2025 | 10.62 | 10.63 | 10.54 | 10.59 | 10.59 | - | 21,773 |
| Jul 9, 2025 | 10.64 | 10.66 | 10.56 | 10.59 | 10.59 | -0.19% | 84,293 |
| Jul 8, 2025 | 10.63 | 10.66 | 10.60 | 10.61 | 10.61 | -0.09% | 25,172 |
| Jul 7, 2025 | 10.66 | 10.69 | 10.60 | 10.62 | 10.62 | -0.47% | 21,393 |
| Jul 3, 2025 | 10.67 | 10.73 | 10.65 | 10.67 | 10.67 | 0.09% | 14,036 |
| Jul 2, 2025 | 10.65 | 10.69 | 10.59 | 10.66 | 10.66 | 0.14% | 27,966 |
| Jul 1, 2025 | 10.56 | 10.65 | 10.56 | 10.65 | 10.65 | 0.61% | 23,415 |
| Jun 30, 2025 | 10.64 | 10.65 | 10.56 | 10.58 | 10.58 | -0.38% | 41,918 |
| Jun 27, 2025 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | 1.05% | 25,980 |
| Jun 26, 2025 | 10.50 | 10.54 | 10.50 | 10.51 | 10.51 | 0.10% | 23,631 |
| Jun 25, 2025 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | -0.31% | 18,468 |
| Jun 24, 2025 | 10.49 | 10.56 | 10.49 | 10.53 | 10.53 | 0.79% | 17,521 |
| Jun 23, 2025 | 10.43 | 10.48 | 10.37 | 10.45 | 10.45 | 0.29% | 10,550 |
| Jun 20, 2025 | 10.47 | 10.49 | 10.42 | 10.42 | 10.42 | -0.19% | 16,484 |
| Jun 18, 2025 | 10.47 | 10.47 | 10.41 | 10.44 | 10.44 | -0.10% | 13,792 |
| Jun 17, 2025 | 10.52 | 10.53 | 10.40 | 10.45 | 10.45 | -0.48% | 12,979 |
| Jun 16, 2025 | 10.53 | 10.56 | 10.46 | 10.50 | 10.50 | - | 16,870 |
| Jun 13, 2025 | 10.51 | 10.53 | 10.45 | 10.50 | 10.50 | -0.57% | 14,097 |
| Jun 12, 2025 | 10.47 | 10.56 | 10.47 | 10.56 | 10.56 | -1.49% | 55,892 |