John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.82
+0.09 (0.61%)
Aug 22, 2025, 4:00 PM - Market closed
HPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.73 | 14.84 | 14.70 | 14.82 | 14.82 | 0.61% | 63,056 |
| Aug 21, 2025 | 14.73 | 14.75 | 14.69 | 14.73 | 14.73 | - | 60,363 |
| Aug 20, 2025 | 14.70 | 14.73 | 14.65 | 14.73 | 14.73 | 0.41% | 33,838 |
| Aug 19, 2025 | 14.67 | 14.69 | 14.65 | 14.67 | 14.67 | -0.03% | 54,783 |
| Aug 18, 2025 | 14.66 | 14.70 | 14.65 | 14.68 | 14.68 | 0.24% | 42,251 |
| Aug 15, 2025 | 14.64 | 14.64 | 14.59 | 14.64 | 14.64 | 0.21% | 57,384 |
| Aug 14, 2025 | 14.58 | 14.65 | 14.58 | 14.61 | 14.61 | -0.07% | 42,312 |
| Aug 13, 2025 | 14.63 | 14.64 | 14.62 | 14.62 | 14.62 | 0.14% | 66,337 |
| Aug 12, 2025 | 14.60 | 14.62 | 14.52 | 14.60 | 14.60 | 0.27% | 60,558 |
| Aug 11, 2025 | 14.56 | 14.61 | 14.55 | 14.56 | 14.56 | -0.75% | 48,546 |
| Aug 8, 2025 | 14.61 | 14.69 | 14.59 | 14.67 | 14.56 | 0.27% | 92,752 |
| Aug 7, 2025 | 14.53 | 14.65 | 14.51 | 14.63 | 14.52 | 0.62% | 148,648 |
| Aug 6, 2025 | 14.51 | 14.55 | 14.51 | 14.54 | 14.43 | 0.07% | 40,161 |
| Aug 5, 2025 | 14.52 | 14.54 | 14.46 | 14.53 | 14.42 | 0.21% | 62,155 |
| Aug 4, 2025 | 14.48 | 14.55 | 14.45 | 14.50 | 14.39 | 0.49% | 79,518 |
| Aug 1, 2025 | 14.40 | 14.46 | 14.38 | 14.43 | 14.32 | 0.35% | 67,976 |
| Jul 31, 2025 | 14.44 | 14.45 | 14.33 | 14.38 | 14.27 | -0.07% | 80,711 |
| Jul 30, 2025 | 14.37 | 14.41 | 14.31 | 14.39 | 14.28 | 0.21% | 70,592 |
| Jul 29, 2025 | 14.33 | 14.37 | 14.28 | 14.36 | 14.25 | 0.42% | 156,555 |
| Jul 28, 2025 | 14.22 | 14.30 | 14.22 | 14.30 | 14.19 | 0.78% | 110,295 |
| Jul 25, 2025 | 14.12 | 14.23 | 14.12 | 14.19 | 14.08 | 0.78% | 92,779 |
| Jul 24, 2025 | 14.06 | 14.13 | 14.05 | 14.08 | 13.97 | -0.21% | 83,414 |
| Jul 23, 2025 | 14.11 | 14.19 | 14.08 | 14.11 | 14.00 | - | 52,500 |
| Jul 22, 2025 | 14.12 | 14.15 | 14.09 | 14.11 | 14.00 | -0.14% | 84,612 |
| Jul 21, 2025 | 14.14 | 14.20 | 14.10 | 14.13 | 14.02 | 0.64% | 101,327 |
| Jul 18, 2025 | 14.34 | 14.34 | 14.04 | 14.04 | 13.94 | -1.61% | 219,901 |
| Jul 17, 2025 | 14.19 | 14.32 | 14.19 | 14.27 | 14.16 | 0.35% | 87,402 |
| Jul 16, 2025 | 14.25 | 14.29 | 14.19 | 14.22 | 14.11 | 0.49% | 90,033 |
| Jul 15, 2025 | 14.30 | 14.38 | 14.15 | 14.15 | 14.04 | -1.05% | 90,839 |
| Jul 14, 2025 | 14.25 | 14.30 | 14.22 | 14.30 | 14.19 | 0.70% | 140,106 |
| Jul 11, 2025 | 14.24 | 14.30 | 14.17 | 14.20 | 14.09 | -1.18% | 92,547 |
| Jul 10, 2025 | 14.38 | 14.42 | 14.35 | 14.37 | 14.15 | -0.35% | 43,776 |
| Jul 9, 2025 | 14.36 | 14.43 | 14.36 | 14.42 | 14.20 | 0.35% | 53,525 |
| Jul 8, 2025 | 14.38 | 14.42 | 14.32 | 14.37 | 14.15 | 0.07% | 99,554 |
| Jul 7, 2025 | 14.47 | 14.47 | 14.34 | 14.36 | 14.14 | -0.76% | 47,093 |
| Jul 3, 2025 | 14.46 | 14.50 | 14.44 | 14.47 | 14.25 | 0.07% | 44,055 |
| Jul 2, 2025 | 14.32 | 14.47 | 14.31 | 14.46 | 14.24 | 1.19% | 53,322 |
| Jul 1, 2025 | 14.17 | 14.34 | 14.17 | 14.29 | 14.07 | 0.21% | 74,831 |
| Jun 30, 2025 | 14.34 | 14.34 | 14.21 | 14.26 | 14.04 | - | 111,516 |
| Jun 27, 2025 | 14.16 | 14.34 | 14.13 | 14.26 | 14.04 | 0.49% | 108,625 |
| Jun 26, 2025 | 14.04 | 14.20 | 14.04 | 14.19 | 13.98 | 0.92% | 32,241 |
| Jun 25, 2025 | 14.18 | 14.18 | 14.04 | 14.06 | 13.85 | -0.71% | 63,279 |
| Jun 24, 2025 | 14.08 | 14.20 | 14.08 | 14.16 | 13.95 | 0.64% | 67,802 |
| Jun 23, 2025 | 14.08 | 14.16 | 14.05 | 14.07 | 13.86 | 0.01% | 57,501 |
| Jun 20, 2025 | 14.05 | 14.18 | 14.03 | 14.07 | 13.86 | -0.01% | 89,444 |
| Jun 18, 2025 | 14.09 | 14.17 | 14.07 | 14.07 | 13.86 | -0.14% | 33,655 |
| Jun 17, 2025 | 14.11 | 14.13 | 14.07 | 14.09 | 13.88 | -0.21% | 26,166 |
| Jun 16, 2025 | 14.11 | 14.18 | 14.07 | 14.12 | 13.91 | 0.43% | 44,168 |
| Jun 13, 2025 | 14.11 | 14.21 | 14.05 | 14.06 | 13.85 | -0.42% | 42,734 |
| Jun 12, 2025 | 14.20 | 14.26 | 14.11 | 14.12 | 13.91 | -1.41% | 74,614 |