John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
10.28
+0.15 (1.52%)
May 1, 2025, 12:26 PM EDT - Market open
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 10.16 | 10.30 | 10.16 | 10.24 | 10.24 | 1.13% | 19,518 |
| Apr 30, 2025 | 10.08 | 10.16 | 10.08 | 10.13 | 10.13 | -0.33% | 9,236 |
| Apr 29, 2025 | 10.10 | 10.40 | 10.06 | 10.16 | 10.16 | 0.40% | 36,278 |
| Apr 28, 2025 | 10.21 | 10.31 | 10.12 | 10.12 | 10.12 | -1.17% | 48,977 |
| Apr 25, 2025 | 10.20 | 10.26 | 10.15 | 10.24 | 10.24 | 0.39% | 36,731 |
| Apr 24, 2025 | 10.05 | 10.26 | 9.96 | 10.20 | 10.20 | 1.49% | 57,754 |
| Apr 23, 2025 | 10.07 | 10.24 | 10.04 | 10.05 | 10.05 | 0.70% | 29,157 |
| Apr 22, 2025 | 9.89 | 10.00 | 9.89 | 9.98 | 9.98 | 1.53% | 19,723 |
| Apr 21, 2025 | 9.89 | 9.89 | 9.73 | 9.83 | 9.83 | -0.51% | 26,401 |
| Apr 17, 2025 | 9.84 | 9.99 | 9.84 | 9.88 | 9.88 | 0.30% | 19,000 |
| Apr 16, 2025 | 9.90 | 9.96 | 9.81 | 9.85 | 9.85 | -0.40% | 33,708 |
| Apr 15, 2025 | 9.88 | 9.91 | 9.87 | 9.89 | 9.89 | 0.51% | 27,575 |
| Apr 14, 2025 | 9.91 | 9.92 | 9.78 | 9.84 | 9.84 | 0.20% | 32,951 |
| Apr 11, 2025 | 9.76 | 9.83 | 9.72 | 9.82 | 9.82 | 0.82% | 30,082 |
| Apr 10, 2025 | 10.07 | 10.07 | 9.72 | 9.74 | 9.74 | -3.47% | 37,072 |
| Apr 9, 2025 | 9.46 | 10.21 | 9.40 | 10.09 | 10.09 | 6.15% | 64,202 |
| Apr 8, 2025 | 9.68 | 9.82 | 9.46 | 9.51 | 9.51 | 0.58% | 75,228 |
| Apr 7, 2025 | 9.43 | 9.54 | 9.23 | 9.45 | 9.45 | -1.25% | 58,255 |
| Apr 4, 2025 | 9.76 | 9.91 | 9.56 | 9.57 | 9.57 | -5.43% | 169,225 |
| Apr 3, 2025 | 10.30 | 10.33 | 10.11 | 10.12 | 10.12 | -2.88% | 35,478 |
| Apr 2, 2025 | 10.43 | 10.46 | 10.33 | 10.42 | 10.42 | -0.19% | 37,769 |
| Apr 1, 2025 | 10.35 | 10.46 | 10.35 | 10.44 | 10.44 | 0.38% | 17,316 |
| Mar 31, 2025 | 10.35 | 10.42 | 10.35 | 10.40 | 10.40 | -0.10% | 34,335 |
| Mar 28, 2025 | 10.43 | 10.51 | 10.36 | 10.41 | 10.41 | -0.26% | 32,448 |
| Mar 27, 2025 | 10.42 | 10.50 | 10.40 | 10.44 | 10.44 | 0.45% | 9,515 |
| Mar 26, 2025 | 10.49 | 10.52 | 10.37 | 10.39 | 10.39 | -0.95% | 34,459 |
| Mar 25, 2025 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 0.48% | 13,447 |
| Mar 24, 2025 | 10.38 | 10.48 | 10.31 | 10.44 | 10.44 | 1.36% | 17,467 |
| Mar 21, 2025 | 10.38 | 10.38 | 10.27 | 10.30 | 10.30 | -0.58% | 22,204 |
| Mar 20, 2025 | 10.31 | 10.40 | 10.31 | 10.36 | 10.36 | -0.19% | 9,132 |
| Mar 19, 2025 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 1.22% | 8,425 |
| Mar 18, 2025 | 10.31 | 10.36 | 10.23 | 10.26 | 10.26 | -0.53% | 13,392 |
| Mar 17, 2025 | 10.30 | 10.34 | 10.24 | 10.31 | 10.31 | 0.10% | 18,316 |
| Mar 14, 2025 | 10.23 | 10.41 | 10.21 | 10.30 | 10.30 | 1.18% | 7,017 |
| Mar 13, 2025 | 10.29 | 10.29 | 10.17 | 10.18 | 10.18 | -3.51% | 16,217 |
| Mar 12, 2025 | 10.54 | 10.55 | 10.50 | 10.55 | 10.30 | 0.48% | 5,043 |
| Mar 11, 2025 | 10.44 | 10.51 | 10.44 | 10.50 | 10.25 | 1.06% | 23,079 |
| Mar 10, 2025 | 10.41 | 10.49 | 10.39 | 10.39 | 10.14 | -0.67% | 25,677 |
| Mar 7, 2025 | 10.46 | 10.52 | 10.41 | 10.46 | 10.21 | 0.10% | 24,025 |
| Mar 6, 2025 | 10.53 | 10.53 | 10.45 | 10.45 | 10.20 | -1.42% | 20,986 |
| Mar 5, 2025 | 10.54 | 10.60 | 10.49 | 10.60 | 10.35 | 0.86% | 21,441 |
| Mar 4, 2025 | 10.52 | 10.54 | 10.46 | 10.51 | 10.26 | - | 41,868 |
| Mar 3, 2025 | 10.61 | 10.65 | 10.50 | 10.51 | 10.26 | -0.66% | 24,786 |
| Feb 28, 2025 | 10.51 | 10.62 | 10.51 | 10.58 | 10.33 | 0.57% | 24,795 |
| Feb 27, 2025 | 10.63 | 10.66 | 10.52 | 10.52 | 10.27 | -1.22% | 10,188 |
| Feb 26, 2025 | 10.68 | 10.72 | 10.60 | 10.65 | 10.40 | 0.09% | 28,601 |
| Feb 25, 2025 | 10.62 | 10.67 | 10.61 | 10.64 | 10.39 | 0.47% | 15,654 |
| Feb 24, 2025 | 10.62 | 10.64 | 10.57 | 10.59 | 10.34 | - | 14,704 |
| Feb 21, 2025 | 10.68 | 10.68 | 10.58 | 10.59 | 10.34 | -0.56% | 27,480 |
| Feb 20, 2025 | 10.66 | 10.70 | 10.57 | 10.65 | 10.40 | 0.09% | 22,422 |