John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
15.62
-0.02 (-0.13%)
Oct 7, 2025, 4:00 PM EDT - Market closed
HPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.64 | 15.68 | 15.57 | 15.61 | - | -0.22% | 35,845 |
| Oct 6, 2025 | 15.64 | 15.64 | 15.59 | 15.64 | 15.64 | 0.39% | 52,661 |
| Oct 3, 2025 | 15.64 | 15.66 | 15.54 | 15.58 | 15.58 | -0.38% | 94,985 |
| Oct 2, 2025 | 15.64 | 15.66 | 15.57 | 15.64 | 15.64 | 0.45% | 66,140 |
| Oct 1, 2025 | 15.44 | 15.63 | 15.24 | 15.57 | 15.57 | 0.84% | 103,113 |
| Sep 30, 2025 | 15.37 | 15.48 | 15.34 | 15.44 | 15.44 | 0.92% | 167,048 |
| Sep 29, 2025 | 15.33 | 15.37 | 15.23 | 15.30 | 15.30 | 0.04% | 63,175 |
| Sep 26, 2025 | 15.33 | 15.43 | 15.27 | 15.29 | 15.29 | -0.10% | 37,302 |
| Sep 25, 2025 | 15.34 | 15.41 | 15.30 | 15.31 | 15.31 | -0.20% | 91,331 |
| Sep 24, 2025 | 15.45 | 15.48 | 15.29 | 15.34 | 15.34 | -0.78% | 97,957 |
| Sep 23, 2025 | 15.41 | 15.53 | 15.37 | 15.46 | 15.46 | 0.45% | 53,026 |
| Sep 22, 2025 | 15.37 | 15.48 | 15.35 | 15.39 | 15.39 | 0.13% | 116,955 |
| Sep 19, 2025 | 15.34 | 15.56 | 15.27 | 15.37 | 15.37 | 0.20% | 84,498 |
| Sep 18, 2025 | 15.24 | 15.37 | 15.20 | 15.34 | 15.34 | 0.79% | 67,160 |
| Sep 17, 2025 | 15.17 | 15.24 | 15.17 | 15.22 | 15.22 | 0.53% | 55,255 |
| Sep 16, 2025 | 15.11 | 15.17 | 15.11 | 15.14 | 15.14 | 0.33% | 41,003 |
| Sep 15, 2025 | 15.04 | 15.16 | 15.04 | 15.09 | 15.09 | 0.13% | 72,975 |
| Sep 12, 2025 | 15.07 | 15.10 | 14.97 | 15.07 | 15.07 | -0.46% | 31,396 |
| Sep 11, 2025 | 15.16 | 15.19 | 15.13 | 15.14 | 15.03 | -0.07% | 64,609 |
| Sep 10, 2025 | 15.13 | 15.17 | 15.13 | 15.15 | 15.04 | 0.20% | 47,142 |
| Sep 9, 2025 | 15.09 | 15.12 | 15.01 | 15.12 | 15.01 | 0.40% | 55,989 |
| Sep 8, 2025 | 15.03 | 15.08 | 15.01 | 15.06 | 14.95 | 0.37% | 63,538 |
| Sep 5, 2025 | 14.90 | 15.04 | 14.81 | 15.01 | 14.90 | 0.98% | 86,774 |
| Sep 4, 2025 | 14.80 | 14.87 | 14.80 | 14.86 | 14.75 | 0.34% | 45,105 |
| Sep 3, 2025 | 14.88 | 14.90 | 14.78 | 14.81 | 14.70 | -0.07% | 81,772 |
| Sep 2, 2025 | 14.75 | 14.85 | 14.75 | 14.82 | 14.71 | 0.27% | 86,993 |
| Aug 29, 2025 | 14.87 | 14.90 | 14.74 | 14.78 | 14.67 | -0.20% | 60,877 |
| Aug 28, 2025 | 14.83 | 14.87 | 14.77 | 14.81 | 14.70 | 0.34% | 67,551 |
| Aug 27, 2025 | 14.84 | 14.91 | 14.71 | 14.76 | 14.65 | -0.54% | 98,889 |
| Aug 26, 2025 | 14.81 | 14.88 | 14.79 | 14.84 | 14.73 | 0.07% | 197,076 |
| Aug 25, 2025 | 14.78 | 14.85 | 14.78 | 14.83 | 14.72 | 0.07% | 34,841 |
| Aug 22, 2025 | 14.73 | 14.84 | 14.70 | 14.82 | 14.71 | 0.61% | 63,056 |
| Aug 21, 2025 | 14.73 | 14.75 | 14.69 | 14.73 | 14.62 | - | 60,363 |
| Aug 20, 2025 | 14.70 | 14.73 | 14.65 | 14.73 | 14.62 | 0.41% | 33,838 |
| Aug 19, 2025 | 14.67 | 14.69 | 14.65 | 14.67 | 14.56 | -0.03% | 54,783 |
| Aug 18, 2025 | 14.66 | 14.70 | 14.65 | 14.68 | 14.57 | 0.24% | 42,251 |
| Aug 15, 2025 | 14.64 | 14.64 | 14.59 | 14.64 | 14.53 | 0.21% | 57,384 |
| Aug 14, 2025 | 14.58 | 14.65 | 14.58 | 14.61 | 14.50 | -0.07% | 42,312 |
| Aug 13, 2025 | 14.63 | 14.64 | 14.62 | 14.62 | 14.51 | 0.14% | 66,337 |
| Aug 12, 2025 | 14.60 | 14.62 | 14.52 | 14.60 | 14.49 | 0.27% | 60,558 |
| Aug 11, 2025 | 14.56 | 14.61 | 14.55 | 14.56 | 14.45 | -0.75% | 48,546 |
| Aug 8, 2025 | 14.61 | 14.69 | 14.59 | 14.67 | 14.45 | 0.27% | 92,752 |
| Aug 7, 2025 | 14.53 | 14.65 | 14.51 | 14.63 | 14.42 | 0.62% | 148,648 |
| Aug 6, 2025 | 14.51 | 14.55 | 14.51 | 14.54 | 14.33 | 0.07% | 40,161 |
| Aug 5, 2025 | 14.52 | 14.54 | 14.46 | 14.53 | 14.32 | 0.21% | 62,155 |
| Aug 4, 2025 | 14.48 | 14.55 | 14.45 | 14.50 | 14.29 | 0.49% | 79,518 |
| Aug 1, 2025 | 14.40 | 14.46 | 14.38 | 14.43 | 14.22 | 0.35% | 67,976 |
| Jul 31, 2025 | 14.44 | 14.45 | 14.33 | 14.38 | 14.17 | -0.07% | 80,711 |
| Jul 30, 2025 | 14.37 | 14.41 | 14.31 | 14.39 | 14.18 | 0.21% | 70,592 |
| Jul 29, 2025 | 14.33 | 14.37 | 14.28 | 14.36 | 14.15 | 0.42% | 156,555 |