John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
17.10
+0.04 (0.23%)
Oct 8, 2025, 11:33 AM EDT - Market open
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.04 | 17.13 | 17.04 | 17.06 | 17.06 | 0.12% | 44,044 |
| Oct 6, 2025 | 17.00 | 17.10 | 16.94 | 17.04 | 17.04 | 0.29% | 65,870 |
| Oct 3, 2025 | 17.00 | 17.02 | 16.96 | 16.99 | 16.99 | - | 37,324 |
| Oct 2, 2025 | 16.97 | 16.99 | 16.92 | 16.99 | 16.99 | 0.35% | 41,083 |
| Oct 1, 2025 | 16.80 | 16.94 | 16.80 | 16.93 | 16.93 | 0.47% | 29,647 |
| Sep 30, 2025 | 16.83 | 16.88 | 16.78 | 16.85 | 16.85 | 0.42% | 75,705 |
| Sep 29, 2025 | 16.83 | 16.85 | 16.77 | 16.78 | 16.78 | -0.12% | 62,922 |
| Sep 26, 2025 | 16.80 | 16.86 | 16.77 | 16.80 | 16.80 | 0.30% | 33,507 |
| Sep 25, 2025 | 16.74 | 16.83 | 16.65 | 16.75 | 16.75 | -0.53% | 60,981 |
| Sep 24, 2025 | 16.85 | 16.88 | 16.81 | 16.84 | 16.84 | -0.24% | 25,369 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.81 | 16.88 | 16.88 | -0.12% | 19,976 |
| Sep 22, 2025 | 16.87 | 16.92 | 16.80 | 16.90 | 16.90 | 0.18% | 49,834 |
| Sep 19, 2025 | 16.89 | 16.95 | 16.84 | 16.87 | 16.87 | - | 58,993 |
| Sep 18, 2025 | 16.78 | 16.88 | 16.70 | 16.87 | 16.87 | 0.60% | 47,665 |
| 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 |