John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
15.82
+0.07 (0.44%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.82 | 15.90 | 15.80 | 15.82 | 15.82 | 0.44% | 14,432 |
| Apr 25, 2025 | 15.68 | 15.81 | 15.65 | 15.75 | 15.75 | 0.38% | 39,406 |
| Apr 24, 2025 | 15.57 | 15.78 | 15.56 | 15.69 | 15.69 | 0.90% | 12,386 |
| Apr 23, 2025 | 15.51 | 15.65 | 15.42 | 15.55 | 15.55 | 1.83% | 32,520 |
| Apr 22, 2025 | 15.30 | 15.43 | 15.26 | 15.27 | 15.27 | 0.26% | 13,254 |
| Apr 21, 2025 | 15.39 | 15.39 | 15.17 | 15.23 | 15.23 | -1.68% | 24,991 |
| Apr 17, 2025 | 15.26 | 15.52 | 15.26 | 15.49 | 15.49 | 1.04% | 24,168 |
| Apr 16, 2025 | 15.22 | 15.48 | 15.15 | 15.33 | 15.33 | 0.07% | 19,679 |
| Apr 15, 2025 | 15.22 | 15.35 | 15.22 | 15.32 | 15.32 | 0.72% | 17,049 |
| Apr 14, 2025 | 15.17 | 15.30 | 15.13 | 15.21 | 15.21 | 0.86% | 46,153 |
| Apr 11, 2025 | 14.99 | 15.20 | 14.94 | 15.08 | 15.08 | -0.53% | 25,882 |
| Apr 10, 2025 | 15.78 | 15.78 | 15.15 | 15.16 | 15.04 | -4.35% | 44,862 |
| Apr 9, 2025 | 15.06 | 15.95 | 14.93 | 15.85 | 15.72 | 4.90% | 66,264 |
| Apr 8, 2025 | 15.31 | 15.71 | 15.06 | 15.11 | 14.99 | -0.20% | 37,899 |
| Apr 7, 2025 | 15.35 | 15.50 | 14.56 | 15.14 | 15.02 | -3.26% | 187,156 |
| Apr 4, 2025 | 16.30 | 16.30 | 15.61 | 15.65 | 15.52 | -4.72% | 53,660 |
| Apr 3, 2025 | 16.57 | 16.71 | 16.42 | 16.43 | 16.29 | -1.53% | 43,963 |
| Apr 2, 2025 | 16.67 | 16.72 | 16.62 | 16.68 | 16.55 | 0.42% | 20,932 |
| Apr 1, 2025 | 16.55 | 16.70 | 16.51 | 16.61 | 16.48 | -0.06% | 27,030 |
| Mar 31, 2025 | 16.77 | 16.79 | 16.56 | 16.62 | 16.49 | -0.54% | 42,867 |
| Mar 28, 2025 | 16.77 | 16.79 | 16.67 | 16.71 | 16.57 | 0.12% | 32,726 |
| Mar 27, 2025 | 16.76 | 16.76 | 16.67 | 16.69 | 16.55 | -0.36% | 11,063 |
| Mar 26, 2025 | 16.78 | 16.82 | 16.70 | 16.75 | 16.61 | 0.30% | 7,545 |
| Mar 25, 2025 | 16.78 | 16.78 | 16.67 | 16.70 | 16.56 | 0.42% | 38,841 |
| Mar 24, 2025 | 16.72 | 16.78 | 16.55 | 16.63 | 16.50 | -0.30% | 22,038 |
| Mar 21, 2025 | 16.70 | 16.76 | 16.58 | 16.68 | 16.55 | -0.42% | 38,045 |
| Mar 20, 2025 | 16.78 | 16.79 | 16.65 | 16.75 | 16.61 | -0.06% | 28,646 |
| Mar 19, 2025 | 16.70 | 16.77 | 16.50 | 16.76 | 16.62 | 0.24% | 24,884 |
| Mar 18, 2025 | 16.69 | 16.74 | 16.64 | 16.72 | 16.58 | 0.18% | 18,600 |
| Mar 17, 2025 | 16.50 | 16.79 | 16.47 | 16.69 | 16.55 | 1.15% | 56,258 |
| Mar 14, 2025 | 16.48 | 16.56 | 16.29 | 16.50 | 16.37 | 0.36% | 43,786 |
| Mar 13, 2025 | 16.45 | 16.55 | 16.44 | 16.44 | 16.31 | -0.54% | 13,858 |
| Mar 12, 2025 | 16.58 | 16.66 | 16.51 | 16.53 | 16.27 | 0.30% | 28,609 |
| Mar 11, 2025 | 16.50 | 16.55 | 16.41 | 16.48 | 16.22 | -0.36% | 22,512 |
| Mar 10, 2025 | 16.54 | 16.67 | 16.53 | 16.54 | 16.28 | -0.12% | 23,438 |
| Mar 7, 2025 | 16.87 | 16.89 | 16.47 | 16.56 | 16.30 | -1.43% | 53,963 |
| Mar 6, 2025 | 16.93 | 16.98 | 16.72 | 16.80 | 16.54 | -0.59% | 19,890 |
| Mar 5, 2025 | 16.87 | 17.04 | 16.87 | 16.90 | 16.64 | 0.24% | 31,109 |
| Mar 4, 2025 | 17.03 | 17.05 | 16.77 | 16.86 | 16.60 | -0.65% | 51,059 |
| Mar 3, 2025 | 17.13 | 17.17 | 16.95 | 16.97 | 16.71 | -0.76% | 34,053 |
| Feb 28, 2025 | 17.02 | 17.13 | 17.00 | 17.10 | 16.84 | 0.47% | 30,883 |
| Feb 27, 2025 | 16.95 | 17.08 | 16.87 | 17.02 | 16.76 | 0.41% | 24,630 |
| Feb 26, 2025 | 16.93 | 16.99 | 16.92 | 16.95 | 16.69 | 0.41% | 22,245 |
| Feb 25, 2025 | 17.04 | 17.05 | 16.85 | 16.88 | 16.62 | -0.53% | 29,699 |
| Feb 24, 2025 | 17.05 | 17.15 | 16.95 | 16.97 | 16.71 | -0.29% | 28,329 |
| Feb 21, 2025 | 17.13 | 17.21 | 17.00 | 17.02 | 16.76 | -0.53% | 41,764 |
| Feb 20, 2025 | 17.15 | 17.17 | 17.06 | 17.11 | 16.84 | -0.23% | 24,638 |
| Feb 19, 2025 | 17.26 | 17.39 | 17.09 | 17.15 | 16.88 | -0.58% | 52,124 |
| Feb 18, 2025 | 17.46 | 17.51 | 17.15 | 17.25 | 16.98 | -0.86% | 36,521 |
| Feb 14, 2025 | 17.55 | 17.57 | 17.38 | 17.40 | 17.13 | -0.66% | 40,676 |