Skip to main content
John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
16.29
+0.09 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

HPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.1316.3316.1316.2916.290.56%32,965
Dec 19, 202416.3516.3516.1516.2016.20-0.61%66,479
Dec 18, 202416.4416.5216.2616.3016.30-0.61%42,376
Dec 17, 202416.5916.6316.3516.4016.40-1.09%69,319
Dec 16, 202416.7916.8916.5816.5816.58-1.13%58,883
Dec 13, 202416.8716.9016.7216.7716.77-0.53%42,481
Dec 12, 202416.9416.9816.7416.8616.86-1.46%81,442
Dec 11, 202417.2317.3017.1017.1116.99-0.52%57,846
Dec 10, 202417.3317.3917.1517.2017.08-0.75%41,259
Dec 9, 202417.3717.4017.3217.3317.20-0.12%27,045
Dec 6, 202417.3517.3917.2217.3517.220.23%45,040
Dec 5, 202417.4017.4117.2417.3117.18-0.57%43,198
Dec 4, 202417.3017.5017.2117.4117.280.35%51,359
Dec 3, 202417.2117.4017.1517.3517.220.41%27,744
Dec 2, 202417.3617.3817.1617.2817.15-0.40%35,711
Nov 29, 202417.3017.3817.1817.3517.220.81%19,716
Nov 27, 202417.1317.3717.1117.2117.090.76%27,806
Nov 26, 202417.2217.2817.0417.0816.96-0.81%22,343
Nov 25, 202417.2817.4117.2117.2217.100.23%49,981
Nov 22, 202417.1017.2217.0617.1817.060.70%59,610
Nov 21, 202417.0917.2017.0417.0616.94-0.12%36,013
Nov 20, 202417.3017.3117.0717.0816.96-1.39%26,569
Nov 19, 202417.3517.4917.2817.3217.19-0.40%20,992
Nov 18, 202417.3217.4717.2117.3917.260.79%28,475
Nov 15, 202417.3517.3517.1817.2517.13-0.78%21,524
Nov 14, 202417.6217.6417.3717.3917.26-1.64%22,686
Nov 13, 202417.8417.9017.6817.6817.55-0.90%27,261
Nov 12, 202417.8417.8717.7517.8417.71-0.61%18,260
Nov 11, 202417.8918.1917.8717.9517.70-0.50%29,668
Nov 8, 202417.7118.1517.6618.0417.791.46%42,216
Nov 7, 202417.5517.8217.5217.7817.530.97%30,761
Nov 6, 202417.5117.8017.5117.6117.36-0.51%28,280
Nov 5, 202417.7817.9517.6417.7017.45-0.28%23,886
Nov 4, 202417.8017.9617.7517.7517.50-0.06%18,825
Nov 1, 202417.9017.9417.7517.7617.51-0.54%14,907
Oct 31, 202417.8417.9717.7517.8617.61-0.02%42,492
Oct 30, 202417.7517.9617.7517.8617.610.34%28,093
Oct 29, 202417.8317.8717.7817.8017.55-0.39%27,309
Oct 28, 202418.5518.5517.8417.8717.62-3.41%57,244
Oct 25, 202418.4018.5518.4018.5018.240.54%33,006
Oct 24, 202418.4218.4418.3518.4018.14-0.22%21,240
Oct 23, 202418.5818.5818.4018.4418.18-0.75%34,921
Oct 22, 202418.4618.6618.4618.5818.320.76%56,926
Oct 21, 202418.6218.6318.3018.4418.18-1.02%38,215
Oct 18, 202418.5918.7418.5918.6318.370.27%16,350
Oct 17, 202418.7918.7918.5218.5818.32-0.69%29,059
Oct 16, 202418.5118.7418.5118.7118.450.75%48,289
Oct 15, 202418.7318.8618.5618.5718.31-0.68%32,814
Oct 14, 202418.6818.7518.6818.7018.430.02%16,385
Oct 11, 202418.8118.9118.6718.6918.43-1.51%47,743
Oct 10, 202418.9319.0018.8818.9818.590.16%19,701
Oct 9, 202418.9518.9718.8818.9518.560.16%20,813
Oct 8, 202418.7818.9618.6818.9218.530.91%36,496
Oct 7, 202418.7718.8618.6718.7518.36-55,396
Oct 4, 202418.7318.8118.6818.7518.360.16%28,006
Oct 3, 202418.8118.8718.7018.7218.34-0.48%32,130
Oct 2, 202418.7618.8218.6618.8118.420.53%28,308
Oct 1, 202418.7218.7618.6018.7118.330.32%44,651
Sep 30, 202418.2018.6718.1618.6518.272.08%70,893
Sep 27, 202418.2418.3518.2018.2717.890.66%31,848
Sep 26, 202418.3718.4218.1518.1517.78-0.49%58,784
Sep 25, 202418.1518.2518.1018.2417.870.83%41,967
Sep 24, 202418.0318.1117.9318.0917.720.53%72,241
Sep 23, 202417.8818.0317.8618.0017.630.64%51,680
Sep 20, 202417.6717.9117.6717.8817.510.39%38,442
Sep 19, 202417.7517.8117.6217.8117.440.34%59,477
Sep 18, 202417.5117.7517.5017.7517.391.38%63,765
Sep 17, 202417.5017.5517.4117.5117.150.57%38,107
Sep 16, 202417.4017.4217.2417.4117.050.23%52,385
Sep 13, 202417.3617.4717.3117.3717.01-0.17%36,478
Sep 12, 202417.3117.4017.2917.4016.920.75%32,337
Sep 11, 202417.2517.3217.2317.2716.800.14%27,167
Sep 10, 202417.2217.2517.1617.2516.770.50%25,278
Sep 9, 202417.0917.2117.0917.1616.690.41%50,497
Sep 6, 202417.1217.1817.0417.0916.62-34,407
Sep 5, 202417.2217.2417.0917.0916.62-0.64%30,580
Sep 4, 202417.2317.2417.1517.2016.730.53%25,552
Sep 3, 202417.1217.1717.0317.1116.640.18%28,813
Aug 30, 202417.1917.2817.0117.0816.610.06%39,908
Aug 29, 202417.0817.0916.9817.0716.600.59%39,722
Aug 28, 202417.3117.3116.9716.9716.50-1.62%33,176
Aug 27, 202417.1917.2817.1817.2516.780.70%32,187
Aug 26, 202417.0017.1816.9817.1316.660.94%65,093
Aug 23, 202416.9016.9816.7816.9716.500.83%34,478
Aug 22, 202416.9116.9316.7816.8316.37-0.12%44,162
Aug 21, 202416.8016.8516.7316.8516.390.54%42,346
Aug 20, 202416.6116.7816.6116.7616.300.90%50,830
Aug 19, 202416.6716.7316.6016.6116.15-0.36%32,749
Aug 16, 202416.7416.7516.5916.6716.21-0.15%36,008
Aug 15, 202416.7316.7816.6116.7016.24-0.21%29,007
Aug 14, 202416.5716.7316.5716.7316.270.97%31,267
Aug 13, 202416.4416.5916.4416.5716.121.22%33,093
Aug 12, 202416.4216.4716.3616.3715.92-1.03%36,006
Aug 9, 202416.5116.5916.4816.5415.970.18%17,653
Aug 8, 202416.4816.5216.4516.5115.940.49%33,623
Aug 7, 202416.5716.5916.4116.4315.860.06%41,783
Aug 6, 202416.1516.4616.1516.4215.851.67%45,068
Aug 5, 202416.5016.5516.1516.1515.59-3.47%75,905
Aug 2, 202416.9216.9216.7016.7316.15-1.12%46,685
Aug 1, 202417.0617.0616.8616.9216.33-0.12%32,574