Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
15.38
-0.03 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4515.5215.3615.3815.38-0.19%43,844
Feb 20, 202515.4715.5915.3515.4115.41-0.77%76,928
Feb 19, 202515.3815.5515.3215.5315.531.24%100,342
Feb 18, 202515.4615.4915.3115.3415.34-0.52%81,255
Feb 14, 202515.4415.4815.3915.4215.42-0.58%72,690
Feb 13, 202515.4315.5515.3715.5115.510.26%92,741
Feb 12, 202515.4015.5015.3515.4715.360.06%72,536
Feb 11, 202515.3915.4615.3315.4615.350.45%66,646
Feb 10, 202515.3515.3915.2515.3915.280.65%65,608
Feb 7, 202515.3515.3715.2815.2915.18-0.20%50,756
Feb 6, 202515.3315.3915.3015.3215.21-0.07%37,675
Feb 5, 202515.1915.3415.1815.3315.221.12%65,662
Feb 4, 202515.1015.1615.0815.1615.051.00%76,095
Feb 3, 202514.8815.0514.8615.0114.900.27%63,679
Jan 31, 202515.0415.1214.9314.9714.870.07%89,795
Jan 30, 202514.9214.9614.8714.9614.860.74%46,690
Jan 29, 202514.9915.0114.7914.8514.75-0.74%52,410
Jan 28, 202514.9115.1014.8914.9614.86-0.27%37,757
Jan 27, 202514.8815.1014.8815.0014.890.54%62,511
Jan 24, 202514.8614.9614.8514.9214.82-0.13%47,477
Jan 23, 202514.8514.9614.8414.9414.840.67%40,882
Jan 22, 202514.9614.9714.8414.8414.74-0.80%41,369
Jan 21, 202514.8714.9814.8314.9614.860.74%70,671
Jan 17, 202514.8214.8514.7614.8514.750.41%50,647
Jan 16, 202514.7414.8314.7014.7914.690.48%46,189
Jan 15, 202514.4814.7214.3714.7214.622.65%54,468
Jan 14, 202514.1414.3814.1414.3414.241.70%69,975
Jan 13, 202514.5414.6514.0914.1014.00-4.15%251,438
Jan 10, 202514.8414.8914.6914.7114.49-1.54%125,044
Jan 8, 202514.9114.9414.7514.9414.720.07%56,080
Jan 7, 202515.1015.1114.8714.9314.71-1.39%65,976
Jan 6, 202515.2215.2415.0415.1414.92-0.26%57,768
Jan 3, 202515.1415.2115.0815.1814.960.46%50,152
Jan 2, 202515.0815.1214.9715.1114.890.53%36,562
Dec 31, 202414.8715.0414.7815.0314.811.62%146,692
Dec 30, 202414.6914.8114.6214.7914.57-0.14%94,695
Dec 27, 202414.9514.9814.7414.8114.59-1.07%81,681
Dec 26, 202414.9215.0214.9214.9714.750.40%58,299
Dec 24, 202414.8514.9614.8514.9114.69-46,830
Dec 23, 202414.9514.9914.8314.9114.69-0.20%44,027
Dec 20, 202414.8315.0414.8314.9414.720.74%51,579
Dec 19, 202414.8914.9114.7614.8314.61-0.27%84,342
Dec 18, 202415.0315.1214.8414.8714.65-0.80%71,023
Dec 17, 202415.0715.2014.9514.9914.77-0.86%71,886
Dec 16, 202415.2115.3615.1215.1214.90-0.72%74,523
Dec 13, 202415.2715.3915.1715.2315.01-0.65%93,484
Dec 12, 202415.4115.4115.2515.3315.10-1.22%66,877
Dec 11, 202415.5915.6415.4815.5215.18-0.45%45,555
Dec 10, 202415.5515.5915.5215.5915.250.58%47,100
Dec 9, 202415.6115.6315.4715.5015.16-0.90%59,668
Dec 6, 202415.7715.7815.6115.6415.30-0.32%61,458
Dec 5, 202415.7015.7715.6715.6915.35-0.38%36,564
Dec 4, 202415.7615.7815.7015.7515.410.32%56,662
Dec 3, 202415.6215.7415.6115.7015.360.19%62,889
Dec 2, 202415.6915.7215.6415.6715.33-0.57%39,771
Nov 29, 202415.7115.7815.6515.7615.421.03%47,853
Nov 27, 202415.4915.6115.4815.6015.261.17%58,779
Nov 26, 202415.5515.5515.3515.4215.09-0.77%62,136
Nov 25, 202415.5515.6015.5015.5415.200.58%104,774
Nov 22, 202415.5415.6215.4115.4515.11-0.58%123,573
Nov 21, 202415.4715.6015.4715.5415.200.19%46,663
Nov 20, 202415.5615.5715.4415.5115.17-0.89%45,238
Nov 19, 202415.5215.6815.5215.6515.31-0.25%61,279
Nov 18, 202415.6115.7215.6115.6915.350.51%40,000
Nov 15, 202415.7315.8515.6015.6115.27-0.57%41,567
Nov 14, 202415.9115.9215.6515.7015.36-1.13%47,718
Nov 13, 202415.9816.0515.8615.8815.54-0.38%27,468
Nov 12, 202416.2216.3615.9315.9415.59-2.15%47,772
Nov 11, 202416.3616.4516.2916.2915.83-0.31%54,893
Nov 8, 202416.1316.3616.0916.3415.881.49%42,363
Nov 7, 202415.9016.1315.9016.1015.640.94%51,620
Nov 6, 202415.9416.0515.8315.9515.500.06%50,332
Nov 5, 202415.9615.9815.8615.9415.49-0.13%33,647
Nov 4, 202415.8615.9615.8515.9615.510.95%30,336
Nov 1, 202416.1416.1415.8015.8115.36-1.56%28,699
Oct 31, 202416.0316.1215.9116.0615.600.63%88,790
Oct 30, 202415.8416.0015.8215.9615.511.14%47,836
Oct 29, 202415.8715.8715.7515.7815.33-1.13%39,043
Oct 28, 202416.2316.2515.9215.9615.51-1.78%76,970
Oct 25, 202416.2516.3716.1716.2515.790.81%54,153
Oct 24, 202416.3716.4016.1116.1215.66-1.59%61,667
Oct 23, 202416.5216.5216.2716.3815.91-0.85%45,263
Oct 22, 202416.4516.5516.4416.5216.050.49%28,580
Oct 21, 202416.5516.5716.4416.4415.97-1.02%31,667
Oct 18, 202416.7016.7816.5616.6116.14-0.30%38,390
Oct 17, 202416.7116.7516.5816.6616.19-0.54%55,966
Oct 16, 202416.7216.8016.6616.7516.270.36%32,439
Oct 15, 202416.8716.8716.6516.6916.22-0.36%35,962
Oct 14, 202416.8816.9616.7316.7516.27-0.71%33,924
Oct 11, 202416.9317.0116.7916.8716.39-1.11%61,826
Oct 10, 202417.1517.1717.0017.0616.47-0.20%59,128
Oct 9, 202417.1517.1817.0517.1016.50-0.15%26,883
Oct 8, 202417.0217.2317.0217.1216.530.06%103,330
Oct 7, 202417.1817.2317.1017.1116.52-0.58%72,872
Oct 4, 202417.1617.2417.1217.2116.61-0.12%47,149
Oct 3, 202417.2417.2517.1717.2316.630.29%31,387
Oct 2, 202417.1917.2117.1017.1816.58-0.12%20,593
Oct 1, 202417.2317.2317.1217.2016.60-0.23%54,008
Sep 30, 202417.0317.2417.0117.2416.641.53%73,660
Sep 27, 202417.0617.0916.9116.9816.39-0.35%39,989