Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.30
-0.05 (-0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202514.3514.4514.2714.3014.30-0.35%32,742
Apr 24, 202514.1814.4214.1814.3514.351.34%26,948
Apr 23, 202514.1514.3814.0714.1614.161.29%33,404
Apr 22, 202513.9514.0913.8813.9813.980.58%17,272
Apr 21, 202514.1114.1113.8013.9013.90-1.56%43,511
Apr 17, 202514.1214.1814.0214.1214.120.71%36,494
Apr 16, 202513.9414.0813.8614.0214.020.21%29,778
Apr 15, 202514.0314.1313.9313.9913.990.72%51,370
Apr 14, 202513.8714.0113.8013.8913.890.43%44,068
Apr 11, 202513.9313.9613.7513.8313.83-1.71%40,750
Apr 10, 202514.2314.2313.8814.0713.96-1.47%83,960
Apr 9, 202513.6414.2813.4814.2814.174.85%119,818
Apr 8, 202513.8614.0013.5913.6213.51-0.15%87,224
Apr 7, 202513.4513.9713.0813.6413.53-3.12%109,247
Apr 4, 202514.7514.7913.9214.0813.97-5.50%122,862
Apr 3, 202514.9515.1014.7514.9014.78-1.59%114,681
Apr 2, 202515.0015.1414.9515.1415.020.87%28,706
Apr 1, 202514.9915.0714.9915.0114.890.07%23,338
Mar 31, 202515.0715.1715.0015.0014.88-0.40%71,943
Mar 28, 202515.1515.2015.0415.0614.940.33%49,487
Mar 27, 202515.0815.1715.0015.0114.89-0.86%30,900
Mar 26, 202515.2515.3215.1015.1415.02-0.39%35,619
Mar 25, 202515.1615.2315.1615.2015.080.40%24,585
Mar 24, 202515.1615.3215.1415.1415.02-42,899
Mar 21, 202515.1215.1515.0315.1415.020.20%25,398
Mar 20, 202515.0915.1115.0415.1114.990.20%24,835
Mar 19, 202515.0515.0814.9815.0814.960.33%29,423
Mar 18, 202515.0715.0914.9615.0314.91-0.13%54,574
Mar 17, 202514.9415.0514.9315.0514.931.07%56,585
Mar 14, 202514.7514.9414.7514.8914.771.29%92,864
Mar 13, 202514.8814.8914.7014.7014.58-1.74%52,255
Mar 12, 202514.8814.9614.8614.9614.730.61%87,364
Mar 11, 202514.9014.9614.8314.8714.640.20%58,694
Mar 10, 202514.9014.9514.8014.8414.61-0.54%69,032
Mar 7, 202515.1915.2414.9014.9214.69-1.26%69,996
Mar 6, 202515.3015.3015.0815.1114.88-1.05%62,587
Mar 5, 202515.2415.2915.2115.2715.040.59%44,880
Mar 4, 202515.3015.3015.1015.1814.95-0.98%80,021
Mar 3, 202515.4715.4715.3015.3315.10-0.39%109,636
Feb 28, 202515.3215.4115.2715.3915.161.05%81,342
Feb 27, 202515.3115.3415.2115.2315.00-0.20%43,652
Feb 26, 202515.2715.3715.2115.2615.03-0.07%43,930
Feb 25, 202515.1915.3015.1815.2715.040.76%58,360
Feb 24, 202515.3815.4715.1415.1614.92-1.46%77,209
Feb 21, 202515.4515.5215.3615.3815.15-0.19%43,844
Feb 20, 202515.4715.5915.3515.4115.18-0.77%76,928
Feb 19, 202515.3815.5515.3215.5315.291.24%100,342
Feb 18, 202515.4615.4915.3115.3415.11-0.52%81,255
Feb 14, 202515.4415.4815.3915.4215.19-0.58%72,690
Feb 13, 202515.4315.5515.3715.5115.270.26%92,741