John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
10.41
-0.03 (-0.26%)
At close: Mar 28, 2025, 4:00 PM
10.35
-0.06 (-0.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 10.63 | 10.67 | 10.56 | 10.64 | 10.39 | 0.19% | 69,015 |
| Feb 18, 2025 | 10.63 | 10.69 | 10.62 | 10.62 | 10.37 | -0.28% | 30,252 |
| Feb 14, 2025 | 10.66 | 10.66 | 10.60 | 10.65 | 10.40 | 0.18% | 14,927 |
| Feb 13, 2025 | 10.63 | 10.65 | 10.58 | 10.63 | 10.38 | 0.29% | 16,957 |
| Feb 12, 2025 | 10.53 | 10.60 | 10.52 | 10.60 | 10.35 | - | 22,420 |
| Feb 11, 2025 | 10.52 | 10.60 | 10.49 | 10.60 | 10.35 | 0.95% | 35,622 |
| Feb 10, 2025 | 10.49 | 10.57 | 10.43 | 10.50 | 10.25 | 0.19% | 23,588 |
| Feb 7, 2025 | 10.54 | 10.56 | 10.45 | 10.48 | 10.23 | -0.29% | 19,619 |
| Feb 6, 2025 | 10.54 | 10.65 | 10.50 | 10.51 | 10.26 | 0.10% | 21,131 |
| Feb 5, 2025 | 10.52 | 10.55 | 10.47 | 10.50 | 10.25 | -0.19% | 31,673 |
| Feb 4, 2025 | 10.42 | 10.53 | 10.42 | 10.52 | 10.27 | 0.77% | 28,697 |
| Feb 3, 2025 | 10.31 | 10.45 | 10.26 | 10.44 | 10.19 | 0.19% | 49,868 |
| Jan 31, 2025 | 10.44 | 10.50 | 10.41 | 10.42 | 10.17 | -0.38% | 38,572 |
| Jan 30, 2025 | 10.48 | 10.52 | 10.41 | 10.46 | 10.21 | 0.19% | 34,925 |
| Jan 29, 2025 | 10.48 | 10.48 | 10.41 | 10.44 | 10.19 | -0.85% | 38,134 |
| Jan 28, 2025 | 10.49 | 10.53 | 10.42 | 10.53 | 10.28 | 0.67% | 35,619 |
| Jan 27, 2025 | 10.44 | 10.49 | 10.43 | 10.46 | 10.21 | -0.24% | 38,226 |
| Jan 24, 2025 | 10.53 | 10.54 | 10.42 | 10.49 | 10.23 | -0.43% | 32,524 |
| Jan 23, 2025 | 10.57 | 10.57 | 10.50 | 10.53 | 10.28 | -0.43% | 19,709 |
| Jan 22, 2025 | 10.58 | 10.59 | 10.50 | 10.58 | 10.32 | -0.05% | 19,928 |
| Jan 21, 2025 | 10.54 | 10.59 | 10.54 | 10.58 | 10.33 | 0.86% | 22,979 |
| Jan 17, 2025 | 10.44 | 10.51 | 10.43 | 10.49 | 10.24 | 0.96% | 33,944 |
| Jan 16, 2025 | 10.37 | 10.44 | 10.37 | 10.39 | 10.14 | 0.19% | 12,499 |