John Hancock Preferred Income Fund II (HPF)
NYSE: HPF · Real-Time Price · USD
15.61
-0.09 (-0.57%)
At close: May 19, 2026, 4:00 PM EDT
15.61
0.00 (0.00%)
After-hours: May 19, 2026, 7:00 PM EDT
HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15.68 | 15.71 | 15.61 | 15.61 | 15.61 | -0.57% | 46,377 |
| May 18, 2026 | 15.76 | 15.85 | 15.68 | 15.70 | 15.70 | -0.70% | 38,699 |
| May 15, 2026 | 15.96 | 16.00 | 15.80 | 15.81 | 15.81 | -1.25% | 52,561 |
| May 14, 2026 | 16.05 | 16.11 | 16.00 | 16.01 | 16.01 | -0.25% | 32,805 |
| May 13, 2026 | 16.11 | 16.12 | 16.01 | 16.05 | 16.05 | -0.06% | 14,742 |
| May 12, 2026 | 16.16 | 16.16 | 16.04 | 16.06 | 16.06 | -0.62% | 30,348 |
| May 11, 2026 | 16.19 | 16.25 | 16.13 | 16.16 | 16.16 | -0.62% | 42,155 |
| May 8, 2026 | 16.22 | 16.29 | 16.17 | 16.26 | 16.14 | 0.62% | 28,893 |
| May 7, 2026 | 16.18 | 16.20 | 16.06 | 16.16 | 16.04 | - | 31,188 |
| May 6, 2026 | 16.10 | 16.20 | 16.07 | 16.16 | 16.04 | 0.44% | 35,355 |
| May 5, 2026 | 16.10 | 16.16 | 16.07 | 16.09 | 15.97 | 0.37% | 49,784 |
| May 4, 2026 | 16.09 | 16.16 | 16.03 | 16.03 | 15.91 | -0.19% | 52,371 |
| May 1, 2026 | 16.05 | 16.10 | 16.04 | 16.06 | 15.94 | -0.12% | 22,317 |
| Apr 30, 2026 | 15.99 | 16.10 | 15.95 | 16.08 | 15.96 | 1.07% | 60,121 |
| Apr 29, 2026 | 15.85 | 15.94 | 15.80 | 15.91 | 15.79 | 0.32% | 54,168 |
| Apr 28, 2026 | 15.79 | 15.93 | 15.79 | 15.86 | 15.74 | -0.06% | 16,603 |
| Apr 27, 2026 | 15.90 | 15.90 | 15.78 | 15.87 | 15.75 | 0.13% | 22,395 |
| Apr 24, 2026 | 15.84 | 15.92 | 15.76 | 15.85 | 15.73 | 0.13% | 14,127 |
| Apr 23, 2026 | 15.91 | 16.00 | 15.75 | 15.83 | 15.71 | -0.44% | 18,495 |
| Apr 22, 2026 | 15.90 | 15.94 | 15.87 | 15.90 | 15.78 | 0.32% | 28,535 |
| Apr 21, 2026 | 15.91 | 15.95 | 15.85 | 15.85 | 15.73 | -0.69% | 38,026 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.87 | 15.96 | 15.84 | 0.19% | 39,011 |
| Apr 17, 2026 | 15.84 | 15.94 | 15.78 | 15.93 | 15.81 | 0.76% | 55,705 |
| Apr 16, 2026 | 15.86 | 15.89 | 15.76 | 15.81 | 15.69 | -0.06% | 23,909 |
| Apr 15, 2026 | 15.81 | 15.89 | 15.81 | 15.82 | 15.70 | 0.25% | 19,638 |
| Apr 14, 2026 | 15.84 | 15.86 | 15.75 | 15.78 | 15.66 | -0.19% | 26,400 |
| Apr 13, 2026 | 15.60 | 15.85 | 15.60 | 15.81 | 15.69 | - | 48,359 |
| Apr 10, 2026 | 15.79 | 15.82 | 15.74 | 15.81 | 15.57 | 0.57% | 34,621 |
| Apr 9, 2026 | 15.73 | 15.76 | 15.59 | 15.72 | 15.48 | 0.83% | 31,128 |
| Apr 8, 2026 | 15.85 | 15.90 | 15.59 | 15.59 | 15.35 | -1.02% | 54,780 |
| Apr 7, 2026 | 15.68 | 15.75 | 15.55 | 15.75 | 15.51 | 0.57% | 25,488 |
| Apr 6, 2026 | 15.56 | 15.70 | 15.50 | 15.66 | 15.42 | 1.03% | 37,140 |
| Apr 2, 2026 | 15.55 | 15.63 | 15.47 | 15.50 | 15.26 | -0.96% | 32,965 |
| Apr 1, 2026 | 15.61 | 15.73 | 15.54 | 15.65 | 15.41 | 0.26% | 32,399 |
| Mar 31, 2026 | 15.30 | 15.62 | 15.28 | 15.61 | 15.37 | 3.17% | 67,354 |
| Mar 30, 2026 | 15.27 | 15.28 | 15.08 | 15.13 | 14.90 | -0.13% | 40,585 |
| Mar 27, 2026 | 15.33 | 15.33 | 15.07 | 15.15 | 14.92 | -1.37% | 39,687 |
| Mar 26, 2026 | 15.38 | 15.51 | 15.35 | 15.36 | 15.12 | -0.78% | 41,086 |
| Mar 25, 2026 | 15.34 | 15.53 | 15.30 | 15.48 | 15.24 | 1.24% | 36,188 |
| Mar 24, 2026 | 15.32 | 15.37 | 15.25 | 15.29 | 15.06 | -0.39% | 44,337 |
| Mar 23, 2026 | 15.44 | 15.51 | 15.35 | 15.35 | 15.11 | -0.52% | 79,707 |
| Mar 20, 2026 | 15.58 | 15.58 | 15.40 | 15.43 | 15.19 | -1.28% | 30,859 |
| Mar 19, 2026 | 15.78 | 15.78 | 15.62 | 15.63 | 15.39 | -1.08% | 38,658 |
| Mar 18, 2026 | 15.84 | 15.84 | 15.76 | 15.80 | 15.56 | -0.13% | 43,558 |
| Mar 17, 2026 | 15.75 | 15.85 | 15.75 | 15.82 | 15.58 | 0.29% | 29,425 |
| Mar 16, 2026 | 15.80 | 15.80 | 15.76 | 15.78 | 15.53 | 0.35% | 20,173 |
| Mar 13, 2026 | 15.67 | 15.77 | 15.67 | 15.72 | 15.48 | 0.38% | 43,895 |
| Mar 12, 2026 | 15.73 | 15.86 | 15.66 | 15.66 | 15.42 | -1.54% | 39,218 |
| Mar 11, 2026 | 15.87 | 15.98 | 15.85 | 15.91 | 15.54 | 0.22% | 49,838 |
| Mar 10, 2026 | 15.84 | 15.94 | 15.84 | 15.87 | 15.51 | - | 44,498 |