Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.66
-0.08 (-0.55%)
Feb 23, 2026, 4:00 PM EST - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202614.7214.7514.6114.6614.66-0.55%45,396
Feb 20, 202614.6814.8314.6814.7414.74-0.07%35,883
Feb 19, 202614.7814.8614.7214.7514.75-0.07%44,847
Feb 18, 202614.8714.9414.7614.7614.76-0.40%65,111
Feb 17, 202614.7914.8514.7714.8214.820.20%49,789
Feb 13, 202614.6814.7914.6814.7914.790.75%57,233
Feb 12, 202614.7114.7714.6814.6814.68-0.94%37,249
Feb 11, 202614.8814.8814.7914.8214.710.20%45,701
Feb 10, 202614.7414.8114.7214.7914.680.41%61,696
Feb 9, 202614.6914.7514.6814.7314.620.27%69,074
Feb 6, 202614.6114.6914.6114.6914.580.69%39,640
Feb 5, 202614.6214.6514.5514.5914.48-0.21%75,430
Feb 4, 202614.6514.6714.4514.6214.510.07%82,264
Feb 3, 202614.6114.6714.5814.6114.500.21%65,884
Feb 2, 202614.6814.6814.5614.5814.47-0.68%59,068
Jan 30, 202614.6814.7414.6014.6814.570.34%97,739
Jan 29, 202614.6314.6314.5214.6314.520.34%87,338
Jan 28, 202614.5714.6614.5314.5814.470.21%63,751
Jan 27, 202614.6214.6514.5414.5514.44-0.34%42,936
Jan 26, 202614.6514.6514.5714.6014.49-0.07%29,927
Jan 23, 202614.6114.6314.5914.6114.50-0.07%39,838
Jan 22, 202614.6314.6514.6114.6214.510.21%44,540
Jan 21, 202614.5614.6314.5214.5914.480.62%54,088
Jan 20, 202614.5614.5614.4814.5014.39-0.68%62,469
Jan 16, 202614.6014.6514.5514.6014.490.41%61,543
Jan 15, 202614.5914.6414.5314.5414.43-0.07%53,144
Jan 14, 202614.6114.6114.5114.5514.44-0.21%42,954
Jan 13, 202614.5114.6214.4714.5814.470.55%74,262
Jan 12, 202614.4214.5614.4214.5014.39-0.41%66,043
Jan 9, 202614.5314.5914.5014.5614.340.14%54,277
Jan 8, 202614.4814.5514.4214.5414.320.35%96,355
Jan 7, 202614.5214.5714.4414.4914.27-0.07%78,726
Jan 6, 202614.4714.5214.4314.5014.280.28%62,394
Jan 5, 202614.5114.5314.4414.4614.24-0.48%111,004
Jan 2, 202614.4914.5314.4114.5314.310.83%93,436
Dec 31, 202514.5814.5814.3714.4114.19-0.69%173,086
Dec 30, 202514.4514.5214.4514.5114.290.28%72,506
Dec 29, 202514.5014.5314.4214.4714.250.14%65,153
Dec 26, 202514.4614.5414.4214.4514.230.10%78,989
Dec 24, 202514.4314.4614.4314.4414.22-0.10%42,000
Dec 23, 202514.5214.5414.4314.4514.23-0.28%103,591
Dec 22, 202514.4214.5414.4214.4914.270.56%147,476
Dec 19, 202514.4014.4514.3614.4114.190.28%60,455
Dec 18, 202514.3814.4614.3414.3714.160.35%62,435
Dec 17, 202514.3214.4014.3214.3214.11-40,564
Dec 16, 202514.3114.4514.3114.3214.11-0.46%70,963
Dec 15, 202514.3814.4514.3614.3914.170.11%73,349
Dec 12, 202514.4014.4514.3614.3714.16-0.55%63,682
Dec 11, 202514.4814.5214.4414.4514.23-1.37%136,535
Dec 10, 202514.6614.6614.5714.6514.320.34%63,521