John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
16.77
+0.07 (0.42%)
Sep 17, 2025, 4:00 PM EDT - Market closed
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.65 | 16.79 | 16.65 | 16.77 | 16.77 | 0.42% | 45,352 |
| Sep 16, 2025 | 16.61 | 16.72 | 16.61 | 16.70 | 16.70 | 0.56% | 32,116 |
| Sep 15, 2025 | 16.59 | 16.64 | 16.51 | 16.61 | 16.61 | 0.34% | 24,230 |
| Sep 12, 2025 | 16.51 | 16.59 | 16.51 | 16.55 | 16.55 | -0.66% | 27,576 |
| Sep 11, 2025 | 16.66 | 16.68 | 16.62 | 16.66 | 16.54 | 0.30% | 37,054 |
| Sep 10, 2025 | 16.60 | 16.62 | 16.51 | 16.61 | 16.49 | 0.06% | 40,998 |
| Sep 9, 2025 | 16.54 | 16.60 | 16.41 | 16.60 | 16.48 | 0.73% | 50,419 |
| Sep 8, 2025 | 16.45 | 16.50 | 16.44 | 16.48 | 16.36 | 0.49% | 46,733 |
| Sep 5, 2025 | 16.33 | 16.40 | 16.29 | 16.40 | 16.28 | 0.92% | 55,414 |
| Sep 4, 2025 | 16.19 | 16.25 | 16.16 | 16.25 | 16.13 | 0.62% | 44,538 |
| Sep 3, 2025 | 16.23 | 16.26 | 16.12 | 16.15 | 16.03 | 0.19% | 25,783 |
| Sep 2, 2025 | 16.13 | 16.15 | 16.03 | 16.12 | 16.00 | -0.25% | 64,663 |
| Aug 29, 2025 | 16.26 | 16.26 | 16.14 | 16.16 | 16.04 | -0.43% | 55,600 |
| Aug 28, 2025 | 16.25 | 16.27 | 16.19 | 16.23 | 16.11 | 0.12% | 54,216 |
| Aug 27, 2025 | 16.24 | 16.24 | 16.18 | 16.21 | 16.09 | -0.12% | 25,003 |
| Aug 26, 2025 | 16.22 | 16.31 | 16.18 | 16.23 | 16.11 | 0.25% | 29,812 |
| Aug 25, 2025 | 16.18 | 16.23 | 16.17 | 16.19 | 16.07 | - | 41,788 |
| Aug 22, 2025 | 16.19 | 16.27 | 16.18 | 16.19 | 16.07 | 0.19% | 43,396 |
| Aug 21, 2025 | 16.10 | 16.16 | 16.09 | 16.16 | 16.04 | 0.37% | 22,739 |
| Aug 20, 2025 | 16.12 | 16.12 | 16.06 | 16.10 | 15.98 | 0.01% | 39,551 |
| Aug 19, 2025 | 16.11 | 16.11 | 16.07 | 16.10 | 15.98 | 0.06% | 24,188 |
| Aug 18, 2025 | 16.15 | 16.15 | 16.03 | 16.09 | 15.97 | -0.06% | 30,631 |
| Aug 15, 2025 | 16.09 | 16.14 | 16.05 | 16.10 | 15.98 | 0.31% | 45,198 |
| Aug 14, 2025 | 16.08 | 16.11 | 16.01 | 16.05 | 15.93 | -0.19% | 35,387 |
| Aug 13, 2025 | 16.04 | 16.11 | 16.04 | 16.08 | 15.96 | 0.37% | 58,618 |
| Aug 12, 2025 | 16.01 | 16.08 | 16.00 | 16.02 | 15.90 | 0.12% | 17,316 |
| Aug 11, 2025 | 16.04 | 16.08 | 15.98 | 16.00 | 15.88 | -0.68% | 26,081 |
| Aug 8, 2025 | 16.17 | 16.23 | 16.10 | 16.11 | 15.87 | -0.19% | 18,797 |
| Aug 7, 2025 | 16.14 | 16.16 | 16.12 | 16.14 | 15.90 | 0.12% | 21,154 |
| Aug 6, 2025 | 16.15 | 16.18 | 16.12 | 16.12 | 15.88 | -0.19% | 34,257 |
| Aug 5, 2025 | 16.11 | 16.15 | 16.09 | 16.15 | 15.91 | 0.12% | 23,662 |
| Aug 4, 2025 | 16.06 | 16.14 | 16.04 | 16.13 | 15.89 | 0.94% | 21,826 |
| Aug 1, 2025 | 16.01 | 16.04 | 15.92 | 15.98 | 15.74 | -0.37% | 27,614 |
| Jul 31, 2025 | 16.11 | 16.11 | 15.97 | 16.04 | 15.80 | 0.25% | 34,955 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.93 | 16.00 | 15.76 | 0.31% | 35,376 |
| Jul 29, 2025 | 15.88 | 15.95 | 15.80 | 15.95 | 15.71 | 0.79% | 39,446 |
| Jul 28, 2025 | 15.83 | 15.87 | 15.81 | 15.83 | 15.59 | 0.03% | 26,842 |
| Jul 25, 2025 | 15.77 | 15.84 | 15.71 | 15.82 | 15.58 | 0.80% | 29,359 |
| Jul 24, 2025 | 15.76 | 15.76 | 15.69 | 15.69 | 15.46 | -0.42% | 47,460 |
| Jul 23, 2025 | 15.76 | 15.76 | 15.71 | 15.76 | 15.52 | 0.19% | 17,305 |
| Jul 22, 2025 | 15.75 | 15.81 | 15.73 | 15.73 | 15.49 | -0.32% | 30,888 |
| Jul 21, 2025 | 15.86 | 15.86 | 15.75 | 15.78 | 15.54 | 0.06% | 36,180 |
| Jul 18, 2025 | 15.87 | 15.90 | 15.77 | 15.77 | 15.53 | -0.63% | 31,337 |
| Jul 17, 2025 | 15.82 | 15.88 | 15.79 | 15.87 | 15.63 | 0.51% | 40,120 |
| Jul 16, 2025 | 15.86 | 15.89 | 15.75 | 15.79 | 15.55 | 0.19% | 29,540 |
| Jul 15, 2025 | 15.84 | 15.90 | 15.76 | 15.76 | 15.52 | -0.38% | 23,425 |
| Jul 14, 2025 | 15.85 | 15.91 | 15.80 | 15.82 | 15.58 | -0.19% | 42,199 |
| Jul 11, 2025 | 15.97 | 16.00 | 15.84 | 15.85 | 15.61 | -1.43% | 51,150 |
| Jul 10, 2025 | 16.17 | 16.18 | 16.06 | 16.08 | 15.72 | -0.31% | 47,388 |
| Jul 9, 2025 | 16.12 | 16.20 | 16.07 | 16.13 | 15.77 | 0.37% | 68,850 |