John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
16.71
+0.02 (0.12%)
Mar 28, 2025, 4:00 PM EDT - Market closed
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.77 | 16.79 | 16.67 | 16.71 | 16.71 | 0.12% | 32,726 |
| Mar 27, 2025 | 16.76 | 16.76 | 16.67 | 16.69 | 16.69 | -0.36% | 11,063 |
| Mar 26, 2025 | 16.78 | 16.82 | 16.70 | 16.75 | 16.75 | 0.30% | 7,545 |
| Mar 25, 2025 | 16.78 | 16.78 | 16.67 | 16.70 | 16.70 | 0.42% | 38,841 |
| Mar 24, 2025 | 16.72 | 16.78 | 16.55 | 16.63 | 16.63 | -0.30% | 22,038 |
| Mar 21, 2025 | 16.70 | 16.76 | 16.58 | 16.68 | 16.68 | -0.42% | 38,045 |
| Mar 20, 2025 | 16.78 | 16.79 | 16.65 | 16.75 | 16.75 | -0.06% | 28,646 |
| Mar 19, 2025 | 16.70 | 16.77 | 16.50 | 16.76 | 16.76 | 0.24% | 24,884 |
| Mar 18, 2025 | 16.69 | 16.74 | 16.64 | 16.72 | 16.72 | 0.18% | 18,600 |
| Mar 17, 2025 | 16.50 | 16.79 | 16.47 | 16.69 | 16.69 | 1.15% | 56,258 |
| Mar 14, 2025 | 16.48 | 16.56 | 16.29 | 16.50 | 16.50 | 0.36% | 43,786 |
| Mar 13, 2025 | 16.45 | 16.55 | 16.44 | 16.44 | 16.44 | -0.54% | 13,858 |
| Mar 12, 2025 | 16.58 | 16.66 | 16.51 | 16.53 | 16.41 | 0.30% | 28,609 |
| Mar 11, 2025 | 16.50 | 16.55 | 16.41 | 16.48 | 16.36 | -0.36% | 22,512 |
| Mar 10, 2025 | 16.54 | 16.67 | 16.53 | 16.54 | 16.42 | -0.12% | 23,438 |
| Mar 7, 2025 | 16.87 | 16.89 | 16.47 | 16.56 | 16.44 | -1.43% | 53,963 |
| Mar 6, 2025 | 16.93 | 16.98 | 16.72 | 16.80 | 16.68 | -0.59% | 19,890 |
| Mar 5, 2025 | 16.87 | 17.04 | 16.87 | 16.90 | 16.77 | 0.24% | 31,109 |
| Mar 4, 2025 | 17.03 | 17.05 | 16.77 | 16.86 | 16.73 | -0.65% | 51,059 |
| Mar 3, 2025 | 17.13 | 17.17 | 16.95 | 16.97 | 16.84 | -0.76% | 34,053 |
| Feb 28, 2025 | 17.02 | 17.13 | 17.00 | 17.10 | 16.97 | 0.47% | 30,883 |
| Feb 27, 2025 | 16.95 | 17.08 | 16.87 | 17.02 | 16.89 | 0.41% | 24,630 |
| Feb 26, 2025 | 16.93 | 16.99 | 16.92 | 16.95 | 16.82 | 0.41% | 22,245 |
| Feb 25, 2025 | 17.04 | 17.05 | 16.85 | 16.88 | 16.75 | -0.53% | 29,699 |
| Feb 24, 2025 | 17.05 | 17.15 | 16.95 | 16.97 | 16.84 | -0.29% | 28,329 |
| Feb 21, 2025 | 17.13 | 17.21 | 17.00 | 17.02 | 16.89 | -0.53% | 41,764 |
| Feb 20, 2025 | 17.15 | 17.17 | 17.06 | 17.11 | 16.98 | -0.23% | 24,638 |
| Feb 19, 2025 | 17.26 | 17.39 | 17.09 | 17.15 | 17.02 | -0.58% | 52,124 |
| Feb 18, 2025 | 17.46 | 17.51 | 17.15 | 17.25 | 17.12 | -0.86% | 36,521 |
| Feb 14, 2025 | 17.55 | 17.57 | 17.38 | 17.40 | 17.27 | -0.66% | 40,676 |
| Feb 13, 2025 | 17.46 | 17.56 | 17.45 | 17.52 | 17.38 | -0.37% | 23,538 |
| Feb 12, 2025 | 17.43 | 17.58 | 17.38 | 17.58 | 17.33 | 0.46% | 40,909 |
| Feb 11, 2025 | 17.42 | 17.55 | 17.40 | 17.50 | 17.25 | 0.52% | 47,922 |
| Feb 10, 2025 | 17.34 | 17.43 | 17.30 | 17.41 | 17.16 | 0.52% | 52,442 |
| Feb 7, 2025 | 17.30 | 17.38 | 17.21 | 17.32 | 17.07 | 0.12% | 15,202 |
| Feb 6, 2025 | 17.29 | 17.35 | 17.27 | 17.30 | 17.05 | 0.17% | 40,826 |
| Feb 5, 2025 | 17.08 | 17.30 | 17.08 | 17.27 | 17.02 | 1.23% | 51,556 |
| Feb 4, 2025 | 16.93 | 17.10 | 16.88 | 17.06 | 16.81 | 1.34% | 50,492 |
| Feb 3, 2025 | 16.75 | 16.87 | 16.75 | 16.84 | 16.59 | -0.15% | 47,358 |
| Jan 31, 2025 | 16.88 | 16.95 | 16.79 | 16.86 | 16.62 | 0.36% | 52,152 |
| Jan 30, 2025 | 16.81 | 16.85 | 16.69 | 16.80 | 16.56 | 0.36% | 33,245 |
| Jan 29, 2025 | 16.78 | 16.85 | 16.67 | 16.74 | 16.50 | -0.36% | 21,352 |
| Jan 28, 2025 | 16.76 | 16.84 | 16.72 | 16.80 | 16.56 | 0.36% | 36,406 |
| Jan 27, 2025 | 16.66 | 16.79 | 16.65 | 16.74 | 16.50 | 0.30% | 27,165 |
| Jan 24, 2025 | 16.65 | 16.78 | 16.65 | 16.69 | 16.45 | 0.60% | 31,466 |
| Jan 23, 2025 | 16.61 | 16.70 | 16.50 | 16.59 | 16.35 | 0.06% | 52,198 |
| Jan 22, 2025 | 16.78 | 16.82 | 16.53 | 16.58 | 16.34 | -0.78% | 57,597 |
| Jan 21, 2025 | 16.76 | 16.80 | 16.50 | 16.71 | 16.47 | 0.24% | 81,040 |
| Jan 17, 2025 | 16.70 | 16.70 | 16.57 | 16.67 | 16.43 | 0.54% | 37,263 |
| Jan 16, 2025 | 16.50 | 16.66 | 16.50 | 16.58 | 16.34 | 0.67% | 28,579 |