Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.85
+0.06 (0.41%)
Jan 17, 2025, 4:00 PM EST - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.8214.8514.7614.8514.850.41%50,647
Jan 16, 202514.7414.8314.7014.7914.790.48%46,189
Jan 15, 202514.4814.7214.3714.7214.722.65%54,468
Jan 14, 202514.1414.3814.1414.3414.341.70%69,975
Jan 13, 202514.5414.6514.0914.1014.10-4.15%251,438
Jan 10, 202514.8414.8914.6914.7114.60-1.54%125,044
Jan 8, 202514.9114.9414.7514.9414.820.07%56,080
Jan 7, 202515.1015.1114.8714.9314.81-1.39%65,976
Jan 6, 202515.2215.2415.0415.1415.02-0.26%57,768
Jan 3, 202515.1415.2115.0815.1815.060.46%50,152
Jan 2, 202515.0815.1214.9715.1114.990.53%36,562
Dec 31, 202414.8715.0414.7815.0314.911.62%146,692
Dec 30, 202414.6914.8114.6214.7914.68-0.14%94,695
Dec 27, 202414.9514.9814.7414.8114.70-1.07%81,681
Dec 26, 202414.9215.0214.9214.9714.850.40%58,299
Dec 24, 202414.8514.9614.8514.9114.80-46,830
Dec 23, 202414.9514.9914.8314.9114.80-0.20%44,027
Dec 20, 202414.8315.0414.8314.9414.820.74%51,579
Dec 19, 202414.8914.9114.7614.8314.72-0.27%84,342
Dec 18, 202415.0315.1214.8414.8714.76-0.80%71,023
Dec 17, 202415.0715.2014.9514.9914.87-0.86%71,886
Dec 16, 202415.2115.3615.1215.1215.00-0.72%74,523
Dec 13, 202415.2715.3915.1715.2315.11-0.65%93,484
Dec 12, 202415.4115.4115.2515.3315.21-1.22%66,877
Dec 11, 202415.5915.6415.4815.5215.29-0.45%45,555
Dec 10, 202415.5515.5915.5215.5915.360.58%47,100
Dec 9, 202415.6115.6315.4715.5015.27-0.90%59,668
Dec 6, 202415.7715.7815.6115.6415.41-0.32%61,458
Dec 5, 202415.7015.7715.6715.6915.46-0.38%36,564
Dec 4, 202415.7615.7815.7015.7515.520.32%56,662
Dec 3, 202415.6215.7415.6115.7015.470.19%62,889
Dec 2, 202415.6915.7215.6415.6715.44-0.57%39,771
Nov 29, 202415.7115.7815.6515.7615.531.03%47,853
Nov 27, 202415.4915.6115.4815.6015.371.17%58,779
Nov 26, 202415.5515.5515.3515.4215.19-0.77%62,136
Nov 25, 202415.5515.6015.5015.5415.310.58%104,774
Nov 22, 202415.5415.6215.4115.4515.22-0.58%123,573
Nov 21, 202415.4715.6015.4715.5415.310.19%46,663
Nov 20, 202415.5615.5715.4415.5115.28-0.89%45,238
Nov 19, 202415.5215.6815.5215.6515.42-0.25%61,279
Nov 18, 202415.6115.7215.6115.6915.460.51%40,000
Nov 15, 202415.7315.8515.6015.6115.38-0.57%41,567
Nov 14, 202415.9115.9215.6515.7015.47-1.13%47,718
Nov 13, 202415.9816.0515.8615.8815.65-0.38%27,468
Nov 12, 202416.2216.3615.9315.9415.70-2.15%47,772
Nov 11, 202416.3616.4516.2916.2915.94-0.31%54,893
Nov 8, 202416.1316.3616.0916.3415.991.49%42,363
Nov 7, 202415.9016.1315.9016.1015.750.94%51,620
Nov 6, 202415.9416.0515.8315.9515.610.06%50,332
Nov 5, 202415.9615.9815.8615.9415.60-0.13%33,647
Nov 4, 202415.8615.9615.8515.9615.620.95%30,336
Nov 1, 202416.1416.1415.8015.8115.47-1.56%28,699
Oct 31, 202416.0316.1215.9116.0615.710.63%88,790
Oct 30, 202415.8416.0015.8215.9615.621.14%47,836
Oct 29, 202415.8715.8715.7515.7815.44-1.13%39,043
Oct 28, 202416.2316.2515.9215.9615.62-1.78%76,970
Oct 25, 202416.2516.3716.1716.2515.900.81%54,153
Oct 24, 202416.3716.4016.1116.1215.77-1.59%61,667
Oct 23, 202416.5216.5216.2716.3816.03-0.85%45,263
Oct 22, 202416.4516.5516.4416.5216.160.49%28,580
Oct 21, 202416.5516.5716.4416.4416.09-1.02%31,667
Oct 18, 202416.7016.7816.5616.6116.25-0.30%38,390
Oct 17, 202416.7116.7516.5816.6616.30-0.54%55,966
Oct 16, 202416.7216.8016.6616.7516.390.36%32,439
Oct 15, 202416.8716.8716.6516.6916.33-0.36%35,962
Oct 14, 202416.8816.9616.7316.7516.39-0.71%33,924
Oct 11, 202416.9317.0116.7916.8716.51-1.11%61,826
Oct 10, 202417.1517.1717.0017.0616.58-0.20%59,128
Oct 9, 202417.1517.1817.0517.1016.62-0.15%26,883
Oct 8, 202417.0217.2317.0217.1216.640.06%103,330
Oct 7, 202417.1817.2317.1017.1116.63-0.58%72,872
Oct 4, 202417.1617.2417.1217.2116.73-0.12%47,149
Oct 3, 202417.2417.2517.1717.2316.750.29%31,387
Oct 2, 202417.1917.2117.1017.1816.70-0.12%20,593
Oct 1, 202417.2317.2317.1217.2016.72-0.23%54,008
Sep 30, 202417.0317.2417.0117.2416.761.53%73,660
Sep 27, 202417.0617.0916.9116.9816.51-0.35%39,989
Sep 26, 202417.0117.0716.9417.0416.570.47%39,781
Sep 25, 202416.9516.9816.8616.9616.490.53%40,870
Sep 24, 202416.9116.9116.8316.8716.40-19,276
Sep 23, 202416.7516.9116.7516.8716.400.75%45,728
Sep 20, 202416.7716.8016.6816.7516.280.09%46,597
Sep 19, 202416.6716.7516.6716.7316.260.72%46,699
Sep 18, 202416.6416.6516.5416.6116.150.30%40,768
Sep 17, 202416.5616.6416.5416.5616.100.24%35,888
Sep 16, 202416.5616.6416.5216.5216.06-0.42%41,332
Sep 13, 202416.5616.6816.5616.5916.13-0.48%25,356
Sep 12, 202416.5516.6916.5516.6716.100.48%31,188
Sep 11, 202416.5716.6016.5516.5916.020.24%22,939
Sep 10, 202416.5816.5916.5016.5515.98-33,899
Sep 9, 202416.3516.6016.3516.5515.981.29%54,748
Sep 6, 202416.4116.4416.3216.3415.78-0.79%51,199
Sep 5, 202416.4816.5016.3916.4715.91-0.06%28,950
Sep 4, 202416.3016.5016.3016.4815.920.80%28,928
Sep 3, 202416.3116.4316.3116.3515.79-0.12%37,924
Aug 30, 202416.4416.5516.3616.3715.810.12%57,102
Aug 29, 202416.2416.3516.2316.3515.790.93%35,588
Aug 28, 202416.2916.3416.2016.2015.64-0.74%23,779
Aug 27, 202416.2516.3316.2516.3215.760.16%26,874
Aug 26, 202416.2316.3516.1916.2915.740.44%40,307