Skip to main content
John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
17.06
-0.02 (-0.12%)
Nov 21, 2024, 4:00 PM EST - Market closed

HPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.3017.3117.0717.0817.08-1.39%26,569
Nov 19, 202417.3517.4917.2817.3217.32-0.40%20,992
Nov 18, 202417.3217.4717.2117.3917.390.79%28,475
Nov 15, 202417.3517.3517.1817.2517.25-0.78%21,524
Nov 14, 202417.6217.6417.3717.3917.39-1.64%22,686
Nov 13, 202417.8417.9017.6817.6817.68-0.90%27,261
Nov 12, 202417.8417.8717.7517.8417.84-0.61%18,260
Nov 11, 202417.8918.1917.8717.9517.83-0.50%29,668
Nov 8, 202417.7118.1517.6618.0417.921.46%42,216
Nov 7, 202417.5517.8217.5217.7817.660.97%30,761
Nov 6, 202417.5117.8017.5117.6117.49-0.51%28,280
Nov 5, 202417.7817.9517.6417.7017.58-0.28%23,886
Nov 4, 202417.8017.9617.7517.7517.63-0.06%18,825
Nov 1, 202417.9017.9417.7517.7617.64-0.54%14,907
Oct 31, 202417.8417.9717.7517.8617.73-0.02%42,492
Oct 30, 202417.7517.9617.7517.8617.740.34%28,093
Oct 29, 202417.8317.8717.7817.8017.68-0.39%27,309
Oct 28, 202418.5518.5517.8417.8717.75-3.41%57,244
Oct 25, 202418.4018.5518.4018.5018.370.54%33,006
Oct 24, 202418.4218.4418.3518.4018.27-0.22%21,240
Oct 23, 202418.5818.5818.4018.4418.31-0.75%34,921
Oct 22, 202418.4618.6618.4618.5818.450.76%56,926
Oct 21, 202418.6218.6318.3018.4418.31-1.02%38,215
Oct 18, 202418.5918.7418.5918.6318.500.27%16,350
Oct 17, 202418.7918.7918.5218.5818.45-0.69%29,059
Oct 16, 202418.5118.7418.5118.7118.580.75%48,289
Oct 15, 202418.7318.8618.5618.5718.44-0.68%32,814
Oct 14, 202418.6818.7518.6818.7018.570.02%16,385
Oct 11, 202418.8118.9118.6718.6918.56-1.51%47,743
Oct 10, 202418.9319.0018.8818.9818.730.16%19,701
Oct 9, 202418.9518.9718.8818.9518.700.16%20,813
Oct 8, 202418.7818.9618.6818.9218.670.91%36,496
Oct 7, 202418.7718.8618.6718.7518.50-55,396
Oct 4, 202418.7318.8118.6818.7518.500.16%28,006
Oct 3, 202418.8118.8718.7018.7218.47-0.48%32,130
Oct 2, 202418.7618.8218.6618.8118.560.53%28,308
Oct 1, 202418.7218.7618.6018.7118.460.32%44,651
Sep 30, 202418.2018.6718.1618.6518.402.08%70,893
Sep 27, 202418.2418.3518.2018.2718.030.66%31,848
Sep 26, 202418.3718.4218.1518.1517.91-0.49%58,784
Sep 25, 202418.1518.2518.1018.2418.000.83%41,967
Sep 24, 202418.0318.1117.9318.0917.850.53%72,241
Sep 23, 202417.8818.0317.8618.0017.750.64%51,680
Sep 20, 202417.6717.9117.6717.8817.640.39%38,442
Sep 19, 202417.7517.8117.6217.8117.570.34%59,477
Sep 18, 202417.5117.7517.5017.7517.511.38%63,765
Sep 17, 202417.5017.5517.4117.5117.270.57%38,107
Sep 16, 202417.4017.4217.2417.4117.180.23%52,385
Sep 13, 202417.3617.4717.3117.3717.14-0.17%36,478
Sep 12, 202417.3117.4017.2917.4017.050.75%32,337
Sep 11, 202417.2517.3217.2317.2716.920.14%27,167
Sep 10, 202417.2217.2517.1617.2516.890.50%25,278
Sep 9, 202417.0917.2117.0917.1616.810.41%50,497
Sep 6, 202417.1217.1817.0417.0916.74-34,407
Sep 5, 202417.2217.2417.0917.0916.74-0.64%30,580
Sep 4, 202417.2317.2417.1517.2016.850.53%25,552
Sep 3, 202417.1217.1717.0317.1116.760.18%28,813
Aug 30, 202417.1917.2817.0117.0816.730.06%39,908
Aug 29, 202417.0817.0916.9817.0716.720.59%39,722
Aug 28, 202417.3117.3116.9716.9716.63-1.62%33,176
Aug 27, 202417.1917.2817.1817.2516.900.70%32,187
Aug 26, 202417.0017.1816.9817.1316.780.94%65,093
Aug 23, 202416.9016.9816.7816.9716.630.83%34,478
Aug 22, 202416.9116.9316.7816.8316.49-0.12%44,162
Aug 21, 202416.8016.8516.7316.8516.510.54%42,346
Aug 20, 202416.6116.7816.6116.7616.420.90%50,830
Aug 19, 202416.6716.7316.6016.6116.27-0.36%32,749
Aug 16, 202416.7416.7516.5916.6716.33-0.15%36,008
Aug 15, 202416.7316.7816.6116.7016.36-0.21%29,007
Aug 14, 202416.5716.7316.5716.7316.390.97%31,267
Aug 13, 202416.4416.5916.4416.5716.231.22%33,093
Aug 12, 202416.4216.4716.3616.3716.04-1.03%36,006
Aug 9, 202416.5116.5916.4816.5416.080.18%17,653
Aug 8, 202416.4816.5216.4516.5116.050.49%33,623
Aug 7, 202416.5716.5916.4116.4315.980.06%41,783
Aug 6, 202416.1516.4616.1516.4215.971.67%45,068
Aug 5, 202416.5016.5516.1516.1515.70-3.47%75,905
Aug 2, 202416.9216.9216.7016.7316.27-1.12%46,685
Aug 1, 202417.0617.0616.8616.9216.45-0.12%32,574
Jul 31, 202417.0017.0716.9016.9416.470.18%32,630
Jul 30, 202416.7716.9716.7116.9116.441.38%43,880
Jul 29, 202416.6316.6916.5616.6816.220.54%17,310
Jul 26, 202416.6116.7016.5916.5916.130.06%45,310
Jul 25, 202416.6216.7416.5516.5816.120.24%23,561
Jul 24, 202416.6316.7016.5016.5416.08-1.37%85,345
Jul 23, 202416.9417.0016.7616.7716.31-0.47%33,280
Jul 22, 202417.0017.0016.8416.8516.38-0.65%25,524
Jul 19, 202417.0017.0116.9116.9616.490.04%9,082
Jul 18, 202417.1117.1216.8716.9516.48-0.63%27,141
Jul 17, 202416.8017.0816.8017.0616.590.80%29,465
Jul 16, 202416.9017.0516.8416.9316.460.12%111,640
Jul 15, 202416.9417.0916.8616.9016.44-0.33%29,003
Jul 12, 202416.9917.0716.9216.9616.49-0.12%49,623
Jul 11, 202416.8717.0016.8716.9816.51-0.06%88,611
Jul 10, 202416.9017.1016.8516.9916.400.77%84,364
Jul 9, 202417.1517.1516.8316.8616.28-1.58%104,027
Jul 8, 202417.0817.1616.9917.1316.540.18%26,057
Jul 5, 202417.1117.1817.0817.1016.51-0.18%21,489
Jul 3, 202417.0817.2217.0817.1316.54-0.06%24,116
Jul 2, 202417.0317.2617.0217.1416.550.29%20,371