John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
11.62
+0.17 (1.48%)
At close: May 20, 2026, 4:00 PM EDT
11.63
+0.01 (0.11%)
After-hours: May 20, 2026, 7:00 PM EDT
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11.47 | 11.65 | 11.47 | 11.62 | 11.62 | 1.48% | 75,782 |
| May 19, 2026 | 11.30 | 11.45 | 11.28 | 11.45 | 11.45 | 1.15% | 23,714 |
| May 18, 2026 | 11.34 | 11.39 | 11.32 | 11.32 | 11.32 | -0.26% | 15,767 |
| May 15, 2026 | 11.30 | 11.47 | 11.30 | 11.35 | 11.35 | -0.87% | 54,773 |
| May 14, 2026 | 11.49 | 11.49 | 11.31 | 11.45 | 11.45 | 0.26% | 35,107 |
| May 13, 2026 | 11.40 | 11.55 | 11.39 | 11.42 | 11.42 | 0.26% | 57,298 |
| May 12, 2026 | 11.48 | 11.51 | 11.36 | 11.39 | 11.39 | -0.61% | 31,482 |
| May 11, 2026 | 11.46 | 11.59 | 11.45 | 11.46 | 11.46 | 0.09% | 29,678 |
| May 8, 2026 | 11.51 | 11.57 | 11.44 | 11.45 | 11.45 | 0.17% | 26,124 |
| May 7, 2026 | 11.64 | 11.64 | 11.40 | 11.43 | 11.43 | -1.80% | 107,321 |
| May 6, 2026 | 11.60 | 11.65 | 11.54 | 11.64 | 11.64 | 1.13% | 71,181 |
| May 5, 2026 | 11.54 | 11.54 | 11.48 | 11.51 | 11.51 | - | 30,338 |
| May 4, 2026 | 11.56 | 11.60 | 11.50 | 11.51 | 11.51 | -0.09% | 19,295 |
| May 1, 2026 | 11.55 | 11.66 | 11.51 | 11.52 | 11.52 | -0.09% | 65,702 |
| Apr 30, 2026 | 11.53 | 11.55 | 11.39 | 11.53 | 11.53 | 0.26% | 41,051 |
| Apr 29, 2026 | 11.54 | 11.57 | 11.41 | 11.50 | 11.50 | - | 27,887 |
| Apr 28, 2026 | 11.58 | 11.58 | 11.45 | 11.50 | 11.50 | -0.86% | 49,086 |
| Apr 27, 2026 | 11.61 | 11.70 | 11.58 | 11.60 | 11.60 | -0.09% | 45,016 |
| Apr 24, 2026 | 11.66 | 11.66 | 11.46 | 11.61 | 11.61 | -0.34% | 33,232 |
| Apr 23, 2026 | 11.71 | 11.72 | 11.42 | 11.65 | 11.65 | -0.26% | 51,332 |
| Apr 22, 2026 | 11.47 | 11.72 | 11.38 | 11.68 | 11.68 | 1.74% | 108,345 |
| Apr 21, 2026 | 11.44 | 11.48 | 11.35 | 11.48 | 11.48 | 0.09% | 68,252 |
| Apr 20, 2026 | 11.44 | 11.49 | 11.29 | 11.47 | 11.47 | -0.35% | 13,218 |
| Apr 17, 2026 | 11.34 | 11.51 | 11.29 | 11.51 | 11.51 | 1.68% | 44,275 |
| Apr 16, 2026 | 11.28 | 11.35 | 11.26 | 11.32 | 11.32 | 0.80% | 16,287 |
| Apr 15, 2026 | 11.42 | 11.44 | 11.23 | 11.23 | 11.23 | -1.32% | 46,705 |
| Apr 14, 2026 | 11.20 | 11.40 | 11.10 | 11.38 | 11.38 | 1.56% | 52,315 |
| Apr 13, 2026 | 10.99 | 11.21 | 10.92 | 11.21 | 11.21 | 1.96% | 51,035 |
| Apr 10, 2026 | 11.08 | 11.10 | 10.98 | 10.99 | 10.99 | -0.63% | 58,754 |
| Apr 9, 2026 | 10.96 | 11.16 | 10.96 | 11.06 | 11.06 | 0.64% | 36,484 |
| Apr 8, 2026 | 10.87 | 11.14 | 10.87 | 10.99 | 10.99 | 1.85% | 53,712 |
| Apr 7, 2026 | 10.93 | 10.93 | 10.69 | 10.79 | 10.79 | -1.49% | 27,363 |
| Apr 6, 2026 | 10.95 | 11.04 | 10.91 | 10.95 | 10.95 | -0.34% | 33,183 |
| Apr 2, 2026 | 10.86 | 11.07 | 10.68 | 10.99 | 10.99 | - | 44,364 |
| Apr 1, 2026 | 10.90 | 11.07 | 10.90 | 10.99 | 10.99 | 1.20% | 71,236 |
| Mar 31, 2026 | 10.57 | 10.89 | 10.51 | 10.86 | 10.86 | 2.65% | 42,983 |
| Mar 30, 2026 | 10.61 | 10.72 | 10.54 | 10.58 | 10.58 | 0.57% | 45,719 |
| Mar 27, 2026 | 10.62 | 10.72 | 10.50 | 10.52 | 10.52 | -1.41% | 64,413 |
| Mar 26, 2026 | 10.71 | 10.86 | 10.62 | 10.67 | 10.67 | -0.47% | 29,273 |
| Mar 25, 2026 | 10.73 | 10.83 | 10.71 | 10.72 | 10.72 | 0.19% | 35,227 |
| Mar 24, 2026 | 10.69 | 10.82 | 10.69 | 10.70 | 10.70 | -0.53% | 70,491 |
| Mar 23, 2026 | 10.59 | 10.84 | 10.56 | 10.76 | 10.76 | 1.87% | 59,914 |
| Mar 20, 2026 | 10.65 | 10.75 | 10.52 | 10.56 | 10.56 | -0.94% | 56,723 |
| Mar 19, 2026 | 10.70 | 10.80 | 10.65 | 10.66 | 10.66 | -1.20% | 49,323 |
| Mar 18, 2026 | 10.84 | 10.98 | 10.75 | 10.79 | 10.79 | -0.46% | 38,666 |
| Mar 17, 2026 | 10.87 | 10.99 | 10.84 | 10.84 | 10.84 | -0.28% | 44,751 |
| Mar 16, 2026 | 10.81 | 10.98 | 10.81 | 10.87 | 10.87 | 1.12% | 14,588 |
| Mar 13, 2026 | 10.93 | 10.98 | 10.73 | 10.75 | 10.75 | -1.38% | 59,819 |
| Mar 12, 2026 | 10.90 | 10.95 | 10.89 | 10.90 | 10.90 | -2.59% | 42,161 |
| Mar 11, 2026 | 11.25 | 11.35 | 11.18 | 11.19 | 10.94 | -0.44% | 48,711 |