John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
10.59
0.00 (0.00%)
At close: Jul 10, 2025, 4:00 PM
10.59
0.00 (0.00%)
After-hours: Jul 10, 2025, 4:00 PM EDT
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 10.69 | 10.73 | 10.67 | 10.72 | 10.47 | 0.37% | 40,028 |
| Jun 10, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | 10.43 | 0.75% | 29,469 |
| Jun 9, 2025 | 10.59 | 10.66 | 10.57 | 10.60 | 10.36 | 0.28% | 28,636 |
| Jun 6, 2025 | 10.58 | 10.62 | 10.54 | 10.57 | 10.33 | 0.48% | 23,535 |
| Jun 5, 2025 | 10.56 | 10.59 | 10.52 | 10.52 | 10.28 | -0.57% | 21,895 |
| Jun 4, 2025 | 10.59 | 10.67 | 10.53 | 10.58 | 10.34 | 0.28% | 14,791 |
| Jun 3, 2025 | 10.54 | 10.61 | 10.53 | 10.55 | 10.31 | 0.09% | 23,263 |
| Jun 2, 2025 | 10.54 | 10.62 | 10.52 | 10.54 | 10.30 | -0.05% | 18,140 |
| May 30, 2025 | 10.51 | 10.58 | 10.50 | 10.55 | 10.30 | 0.14% | 21,935 |
| May 29, 2025 | 10.56 | 10.56 | 10.51 | 10.53 | 10.29 | 0.29% | 18,868 |
| May 28, 2025 | 10.63 | 10.63 | 10.48 | 10.50 | 10.26 | -0.94% | 36,949 |
| May 27, 2025 | 10.63 | 10.65 | 10.59 | 10.60 | 10.36 | 0.09% | 16,410 |
| May 23, 2025 | 10.48 | 10.59 | 10.48 | 10.59 | 10.35 | 0.38% | 5,500 |
| May 22, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.31 | - | 29,021 |
| May 21, 2025 | 10.53 | 10.61 | 10.52 | 10.55 | 10.31 | - | 25,012 |
| May 20, 2025 | 10.58 | 10.62 | 10.52 | 10.55 | 10.31 | -0.47% | 26,465 |
| May 19, 2025 | 10.56 | 10.63 | 10.56 | 10.60 | 10.36 | -0.19% | 24,046 |
| May 16, 2025 | 10.57 | 10.62 | 10.45 | 10.62 | 10.37 | 0.57% | 22,629 |
| May 15, 2025 | 10.54 | 10.60 | 10.50 | 10.56 | 10.32 | 0.09% | 23,392 |
| May 14, 2025 | 10.52 | 10.60 | 10.52 | 10.55 | 10.31 | 0.48% | 12,950 |
| May 13, 2025 | 10.51 | 10.58 | 10.47 | 10.50 | 10.26 | 0.38% | 23,748 |
| May 12, 2025 | 10.51 | 10.54 | 10.39 | 10.46 | 10.22 | 0.48% | 21,820 |
| May 9, 2025 | 10.38 | 10.41 | 10.35 | 10.41 | 10.17 | 0.58% | 7,547 |
| May 8, 2025 | 10.37 | 10.39 | 10.34 | 10.35 | 10.11 | 0.58% | 7,877 |
| May 7, 2025 | 10.31 | 10.36 | 10.27 | 10.29 | 10.05 | -0.19% | 14,906 |
| May 6, 2025 | 10.25 | 10.50 | 10.25 | 10.31 | 10.07 | 0.19% | 19,614 |
| May 5, 2025 | 10.25 | 10.34 | 10.17 | 10.29 | 10.05 | -0.10% | 22,373 |
| May 2, 2025 | 10.24 | 10.34 | 10.24 | 10.30 | 10.06 | 0.59% | 17,041 |
| May 1, 2025 | 10.16 | 10.30 | 10.16 | 10.24 | 10.00 | 1.13% | 19,518 |
| Apr 30, 2025 | 10.08 | 10.16 | 10.08 | 10.13 | 9.89 | -0.33% | 9,236 |
| Apr 29, 2025 | 10.10 | 10.40 | 10.06 | 10.16 | 9.93 | 0.40% | 36,278 |
| Apr 28, 2025 | 10.21 | 10.31 | 10.12 | 10.12 | 9.89 | -1.17% | 48,977 |