Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.07
0.00 (-0.01%)
Jun 20, 2025, 4:00 PM - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.0514.1814.0314.0714.07-0.01%89,444
Jun 18, 202514.0914.1714.0714.0714.07-0.14%33,655
Jun 17, 202514.1114.1314.0714.0914.09-0.21%26,166
Jun 16, 202514.1114.1814.0714.1214.120.43%44,168
Jun 13, 202514.1114.2114.0514.0614.06-0.42%42,734
Jun 12, 202514.2014.2614.1114.1214.12-1.41%74,614
Jun 11, 202514.3214.4014.3214.3214.210.01%30,615
Jun 10, 202514.4014.4114.2414.3214.21-0.21%35,736
Jun 9, 202514.3214.3914.2914.3514.240.42%40,515
Jun 6, 202514.3514.3914.2514.2914.180.14%48,743
Jun 5, 202514.2114.3414.1914.2714.160.21%68,167
Jun 4, 202514.2514.2914.2114.2414.130.21%39,375
Jun 3, 202514.2014.3114.1314.2114.100.32%78,738
Jun 2, 202514.2414.2414.1414.1714.06-0.60%63,748
May 30, 202514.3114.3214.1914.2514.14-0.07%68,803
May 29, 202514.3014.3014.1914.2614.150.42%60,121
May 28, 202514.2914.3214.1514.2014.09-0.07%36,268
May 27, 202514.1914.3014.1814.2114.100.14%100,096
May 23, 202514.2014.2114.1214.1914.08-0.28%35,095
May 22, 202514.2114.3014.1614.2314.120.49%44,473
May 21, 202514.3414.3814.1414.1614.05-1.53%50,790
May 20, 202514.4114.4914.3514.3814.27-0.14%45,050
May 19, 202514.3814.4614.3514.4014.29-0.28%33,096
May 16, 202514.5014.5414.3514.4414.33-0.21%73,484
May 15, 202514.5314.5914.4214.4714.36-0.21%28,319
May 14, 202514.5514.5914.4014.5014.39-0.28%27,888
May 13, 202514.4814.5614.4614.5414.430.69%32,577
May 12, 202514.4314.5814.4314.4414.33-0.41%44,149
May 9, 202514.5014.5414.4514.5014.280.35%42,994
May 8, 202514.4314.5614.3814.4514.230.42%72,225
May 7, 202514.3114.4414.3114.3914.170.42%48,398
May 6, 202514.3714.4114.2814.3314.11-0.56%49,926
May 5, 202514.4014.4714.3514.4114.19-35,376
May 2, 202514.3414.4714.3114.4114.190.77%56,159
May 1, 202514.4614.5114.2714.3014.08-1.04%57,136
Apr 30, 202514.3814.4914.1514.4514.230.70%99,477
Apr 29, 202514.2614.5514.2514.3514.130.07%59,107
Apr 28, 202514.3314.4214.2314.3414.120.28%45,614
Apr 25, 202514.3514.4514.2714.3014.08-0.35%32,742
Apr 24, 202514.1814.4214.1814.3514.131.34%26,948
Apr 23, 202514.1514.3814.0714.1613.941.29%33,404
Apr 22, 202513.9514.0913.8813.9813.770.58%17,272
Apr 21, 202514.1114.1113.8013.9013.69-1.56%43,511
Apr 17, 202514.1214.1814.0214.1213.910.71%36,494
Apr 16, 202513.9414.0813.8614.0213.810.21%29,778
Apr 15, 202514.0314.1313.9313.9913.780.72%51,370
Apr 14, 202513.8714.0113.8013.8913.680.43%44,068
Apr 11, 202513.9313.9613.7513.8313.62-1.71%40,750
Apr 10, 202514.2314.2313.8814.0713.75-1.47%83,960
Apr 9, 202513.6414.2813.4814.2813.954.85%119,818