John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
16.68
+0.05 (0.30%)
At close: Oct 28, 2025, 4:00 PM EDT
16.65
-0.03 (-0.18%)
After-hours: Oct 28, 2025, 7:56 PM EDT
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.66 | 16.69 | 16.60 | 16.68 | - | 0.30% | 23,643 |
| Oct 27, 2025 | 16.68 | 16.73 | 16.62 | 16.63 | 16.63 | -0.12% | 28,219 |
| Oct 24, 2025 | 16.67 | 16.74 | 16.60 | 16.65 | 16.65 | -0.06% | 30,468 |
| Oct 23, 2025 | 16.67 | 16.75 | 16.62 | 16.66 | 16.66 | 0.24% | 26,138 |
| Oct 22, 2025 | 16.66 | 16.71 | 16.60 | 16.62 | 16.62 | -0.24% | 17,270 |
| Oct 21, 2025 | 16.65 | 16.74 | 16.60 | 16.66 | 16.66 | 0.06% | 39,042 |
| Oct 20, 2025 | 16.54 | 16.65 | 16.54 | 16.65 | 16.65 | 0.67% | 44,360 |
| Oct 17, 2025 | 16.58 | 16.63 | 16.52 | 16.54 | 16.54 | -0.06% | 25,559 |
| Oct 16, 2025 | 16.64 | 16.72 | 16.55 | 16.55 | 16.55 | -0.48% | 31,112 |
| Oct 15, 2025 | 16.70 | 16.71 | 16.60 | 16.63 | 16.63 | - | 25,800 |
| Oct 14, 2025 | 16.58 | 16.66 | 16.55 | 16.63 | 16.63 | -1.07% | 29,246 |
| Oct 13, 2025 | 16.78 | 16.83 | 16.73 | 16.81 | 16.69 | 0.48% | 31,149 |
| Oct 10, 2025 | 16.99 | 17.06 | 16.65 | 16.73 | 16.61 | -1.36% | 54,726 |
| Oct 9, 2025 | 17.08 | 17.13 | 16.96 | 16.96 | 16.84 | -0.59% | 22,697 |
| Oct 8, 2025 | 17.09 | 17.12 | 17.06 | 17.06 | 16.93 | - | 26,173 |
| Oct 7, 2025 | 17.04 | 17.13 | 17.04 | 17.06 | 16.93 | 0.12% | 44,044 |
| Oct 6, 2025 | 17.00 | 17.10 | 16.94 | 17.04 | 16.91 | 0.29% | 65,870 |
| Oct 3, 2025 | 17.00 | 17.02 | 16.96 | 16.99 | 16.87 | - | 37,324 |
| Oct 2, 2025 | 16.97 | 16.99 | 16.92 | 16.99 | 16.87 | 0.35% | 41,083 |
| Oct 1, 2025 | 16.80 | 16.94 | 16.80 | 16.93 | 16.81 | 0.47% | 29,647 |
| Sep 30, 2025 | 16.83 | 16.88 | 16.78 | 16.85 | 16.73 | 0.42% | 75,705 |
| Sep 29, 2025 | 16.83 | 16.85 | 16.77 | 16.78 | 16.66 | -0.12% | 62,922 |
| Sep 26, 2025 | 16.80 | 16.86 | 16.77 | 16.80 | 16.68 | 0.30% | 33,507 |
| Sep 25, 2025 | 16.74 | 16.83 | 16.65 | 16.75 | 16.63 | -0.53% | 60,981 |
| Sep 24, 2025 | 16.85 | 16.88 | 16.81 | 16.84 | 16.72 | -0.24% | 25,369 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.81 | 16.88 | 16.76 | -0.12% | 19,976 |
| Sep 22, 2025 | 16.87 | 16.92 | 16.80 | 16.90 | 16.78 | 0.18% | 49,834 |
| Sep 19, 2025 | 16.89 | 16.95 | 16.84 | 16.87 | 16.75 | - | 58,993 |
| Sep 18, 2025 | 16.78 | 16.88 | 16.70 | 16.87 | 16.75 | 0.60% | 47,665 |
| Sep 17, 2025 | 16.65 | 16.79 | 16.65 | 16.77 | 16.65 | 0.42% | 45,352 |
| Sep 16, 2025 | 16.61 | 16.72 | 16.61 | 16.70 | 16.58 | 0.56% | 32,116 |
| Sep 15, 2025 | 16.59 | 16.64 | 16.51 | 16.61 | 16.49 | 0.34% | 24,230 |
| Sep 12, 2025 | 16.51 | 16.59 | 16.51 | 16.55 | 16.43 | -0.66% | 27,576 |
| Sep 11, 2025 | 16.66 | 16.68 | 16.62 | 16.66 | 16.42 | 0.30% | 37,054 |
| Sep 10, 2025 | 16.60 | 16.62 | 16.51 | 16.61 | 16.37 | 0.06% | 40,998 |
| Sep 9, 2025 | 16.54 | 16.60 | 16.41 | 16.60 | 16.36 | 0.73% | 50,419 |
| Sep 8, 2025 | 16.45 | 16.50 | 16.44 | 16.48 | 16.24 | 0.49% | 46,733 |
| Sep 5, 2025 | 16.33 | 16.40 | 16.29 | 16.40 | 16.16 | 0.92% | 55,414 |
| Sep 4, 2025 | 16.19 | 16.25 | 16.16 | 16.25 | 16.01 | 0.62% | 44,538 |
| Sep 3, 2025 | 16.23 | 16.26 | 16.12 | 16.15 | 15.91 | 0.19% | 25,783 |
| Sep 2, 2025 | 16.13 | 16.15 | 16.03 | 16.12 | 15.88 | -0.25% | 64,663 |
| Aug 29, 2025 | 16.26 | 16.26 | 16.14 | 16.16 | 15.92 | -0.43% | 55,600 |
| Aug 28, 2025 | 16.25 | 16.27 | 16.19 | 16.23 | 15.99 | 0.12% | 54,216 |
| Aug 27, 2025 | 16.24 | 16.24 | 16.18 | 16.21 | 15.97 | -0.12% | 25,003 |
| Aug 26, 2025 | 16.22 | 16.31 | 16.18 | 16.23 | 15.99 | 0.25% | 29,812 |
| Aug 25, 2025 | 16.18 | 16.23 | 16.17 | 16.19 | 15.95 | - | 41,788 |
| Aug 22, 2025 | 16.19 | 16.27 | 16.18 | 16.19 | 15.95 | 0.19% | 43,396 |
| Aug 21, 2025 | 16.10 | 16.16 | 16.09 | 16.16 | 15.92 | 0.37% | 22,739 |
| Aug 20, 2025 | 16.12 | 16.12 | 16.06 | 16.10 | 15.86 | 0.01% | 39,551 |
| Aug 19, 2025 | 16.11 | 16.11 | 16.07 | 16.10 | 15.86 | 0.06% | 24,188 |