John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
15.78
-0.18 (-1.13%)
Oct 29, 2024, 4:00 PM EDT - Market closed
HPS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 15.87 | 15.87 | 15.75 | 15.78 | 15.78 | -1.13% | 39,043 |
Oct 28, 2024 | 16.23 | 16.25 | 15.92 | 15.96 | 15.96 | -1.78% | 76,970 |
Oct 25, 2024 | 16.25 | 16.37 | 16.17 | 16.25 | 16.25 | 0.81% | 54,153 |
Oct 24, 2024 | 16.37 | 16.40 | 16.11 | 16.12 | 16.12 | -1.59% | 61,667 |
Oct 23, 2024 | 16.52 | 16.52 | 16.27 | 16.38 | 16.38 | -0.85% | 45,263 |
Oct 22, 2024 | 16.45 | 16.55 | 16.44 | 16.52 | 16.52 | 0.49% | 28,580 |
Oct 21, 2024 | 16.55 | 16.57 | 16.44 | 16.44 | 16.44 | -1.02% | 31,667 |
Oct 18, 2024 | 16.70 | 16.78 | 16.56 | 16.61 | 16.61 | -0.30% | 38,390 |
Oct 17, 2024 | 16.71 | 16.75 | 16.58 | 16.66 | 16.66 | -0.54% | 55,966 |
Oct 16, 2024 | 16.72 | 16.80 | 16.66 | 16.75 | 16.75 | 0.36% | 32,439 |
Oct 15, 2024 | 16.87 | 16.87 | 16.65 | 16.69 | 16.69 | -0.36% | 35,962 |
Oct 14, 2024 | 16.88 | 16.96 | 16.73 | 16.75 | 16.75 | -0.71% | 33,924 |
Oct 11, 2024 | 16.93 | 17.01 | 16.79 | 16.87 | 16.87 | -1.11% | 61,826 |
Oct 10, 2024 | 17.15 | 17.17 | 17.00 | 17.06 | 16.95 | -0.20% | 59,128 |
Oct 9, 2024 | 17.15 | 17.18 | 17.05 | 17.10 | 16.98 | -0.15% | 26,883 |
Oct 8, 2024 | 17.02 | 17.23 | 17.02 | 17.12 | 17.01 | 0.06% | 103,330 |
Oct 7, 2024 | 17.18 | 17.23 | 17.10 | 17.11 | 17.00 | -0.58% | 72,872 |
Oct 4, 2024 | 17.16 | 17.24 | 17.12 | 17.21 | 17.10 | -0.12% | 47,149 |
Oct 3, 2024 | 17.24 | 17.25 | 17.17 | 17.23 | 17.12 | 0.29% | 31,387 |
Oct 2, 2024 | 17.19 | 17.21 | 17.10 | 17.18 | 17.07 | -0.12% | 20,593 |
Oct 1, 2024 | 17.23 | 17.23 | 17.12 | 17.20 | 17.09 | -0.23% | 54,008 |
Sep 30, 2024 | 17.03 | 17.24 | 17.01 | 17.24 | 17.13 | 1.53% | 73,660 |
Sep 27, 2024 | 17.06 | 17.09 | 16.91 | 16.98 | 16.87 | -0.35% | 39,989 |
Sep 26, 2024 | 17.01 | 17.07 | 16.94 | 17.04 | 16.93 | 0.47% | 39,781 |
Sep 25, 2024 | 16.95 | 16.98 | 16.86 | 16.96 | 16.85 | 0.53% | 40,870 |
Sep 24, 2024 | 16.91 | 16.91 | 16.83 | 16.87 | 16.76 | - | 19,276 |
Sep 23, 2024 | 16.75 | 16.91 | 16.75 | 16.87 | 16.76 | 0.75% | 45,728 |
Sep 20, 2024 | 16.77 | 16.80 | 16.68 | 16.75 | 16.64 | 0.09% | 46,597 |
Sep 19, 2024 | 16.67 | 16.75 | 16.67 | 16.73 | 16.62 | 0.72% | 46,699 |
Sep 18, 2024 | 16.64 | 16.65 | 16.54 | 16.61 | 16.50 | 0.30% | 40,768 |
Sep 17, 2024 | 16.56 | 16.64 | 16.54 | 16.56 | 16.45 | 0.24% | 35,888 |
Sep 16, 2024 | 16.56 | 16.64 | 16.52 | 16.52 | 16.41 | -0.42% | 41,332 |
Sep 13, 2024 | 16.56 | 16.68 | 16.56 | 16.59 | 16.48 | -0.48% | 25,356 |
Sep 12, 2024 | 16.55 | 16.69 | 16.55 | 16.67 | 16.45 | 0.48% | 31,188 |
Sep 11, 2024 | 16.57 | 16.60 | 16.55 | 16.59 | 16.37 | 0.24% | 22,939 |
Sep 10, 2024 | 16.58 | 16.59 | 16.50 | 16.55 | 16.33 | - | 33,899 |
Sep 9, 2024 | 16.35 | 16.60 | 16.35 | 16.55 | 16.33 | 1.29% | 54,748 |
Sep 6, 2024 | 16.41 | 16.44 | 16.32 | 16.34 | 16.13 | -0.79% | 51,199 |
Sep 5, 2024 | 16.48 | 16.50 | 16.39 | 16.47 | 16.26 | -0.06% | 28,950 |
Sep 4, 2024 | 16.30 | 16.50 | 16.30 | 16.48 | 16.27 | 0.80% | 28,928 |
Sep 3, 2024 | 16.31 | 16.43 | 16.31 | 16.35 | 16.14 | -0.12% | 37,924 |
Aug 30, 2024 | 16.44 | 16.55 | 16.36 | 16.37 | 16.16 | 0.12% | 57,102 |
Aug 29, 2024 | 16.24 | 16.35 | 16.23 | 16.35 | 16.14 | 0.93% | 35,588 |
Aug 28, 2024 | 16.29 | 16.34 | 16.20 | 16.20 | 15.99 | -0.74% | 23,779 |
Aug 27, 2024 | 16.25 | 16.33 | 16.25 | 16.32 | 16.11 | 0.16% | 26,874 |
Aug 26, 2024 | 16.23 | 16.35 | 16.19 | 16.29 | 16.08 | 0.44% | 40,307 |
Aug 23, 2024 | 16.20 | 16.24 | 16.17 | 16.22 | 16.01 | 0.64% | 27,192 |
Aug 22, 2024 | 16.18 | 16.25 | 16.12 | 16.12 | 15.91 | -0.19% | 44,874 |
Aug 21, 2024 | 16.09 | 16.28 | 16.05 | 16.15 | 15.94 | 0.50% | 67,135 |
Aug 20, 2024 | 15.90 | 16.08 | 15.90 | 16.07 | 15.86 | 1.07% | 38,499 |
Aug 19, 2024 | 15.95 | 16.00 | 15.89 | 15.90 | 15.69 | -0.41% | 24,187 |
Aug 16, 2024 | 15.87 | 16.08 | 15.87 | 15.97 | 15.76 | 0.06% | 31,332 |
Aug 15, 2024 | 15.94 | 15.97 | 15.84 | 15.96 | 15.75 | 0.03% | 40,538 |
Aug 14, 2024 | 15.80 | 15.97 | 15.80 | 15.95 | 15.74 | 0.63% | 26,601 |
Aug 13, 2024 | 15.77 | 15.85 | 15.71 | 15.85 | 15.64 | 1.21% | 30,535 |
Aug 12, 2024 | 15.65 | 15.70 | 15.61 | 15.66 | 15.46 | -1.07% | 25,225 |
Aug 9, 2024 | 15.91 | 15.92 | 15.78 | 15.83 | 15.52 | -0.19% | 37,071 |
Aug 8, 2024 | 15.81 | 15.95 | 15.81 | 15.86 | 15.54 | 0.32% | 33,462 |
Aug 7, 2024 | 15.80 | 15.84 | 15.76 | 15.81 | 15.50 | 0.83% | 49,783 |
Aug 6, 2024 | 15.47 | 15.82 | 15.47 | 15.68 | 15.37 | 1.36% | 25,917 |
Aug 5, 2024 | 15.74 | 15.74 | 15.45 | 15.47 | 15.16 | -3.31% | 85,120 |
Aug 2, 2024 | 16.09 | 16.10 | 15.99 | 16.00 | 15.68 | -0.87% | 57,953 |
Aug 1, 2024 | 16.13 | 16.24 | 16.08 | 16.14 | 15.82 | -0.31% | 26,455 |
Jul 31, 2024 | 16.23 | 16.31 | 16.11 | 16.19 | 15.87 | 0.50% | 65,279 |
Jul 30, 2024 | 15.95 | 16.11 | 15.94 | 16.11 | 15.79 | 1.00% | 56,876 |
Jul 29, 2024 | 15.85 | 15.95 | 15.81 | 15.95 | 15.63 | 0.63% | 56,728 |
Jul 26, 2024 | 15.94 | 15.99 | 15.82 | 15.85 | 15.53 | 0.32% | 81,877 |
Jul 25, 2024 | 15.85 | 15.96 | 15.76 | 15.80 | 15.49 | - | 88,738 |
Jul 24, 2024 | 15.93 | 16.00 | 15.78 | 15.80 | 15.49 | -0.94% | 67,472 |
Jul 23, 2024 | 16.06 | 16.10 | 15.95 | 15.95 | 15.63 | -0.62% | 39,348 |
Jul 22, 2024 | 16.21 | 16.21 | 16.05 | 16.05 | 15.73 | -0.56% | 70,908 |
Jul 19, 2024 | 16.18 | 16.19 | 16.09 | 16.14 | 15.82 | 0.25% | 14,850 |
Jul 18, 2024 | 16.26 | 16.31 | 16.06 | 16.10 | 15.78 | -0.86% | 40,253 |
Jul 17, 2024 | 16.20 | 16.31 | 16.16 | 16.24 | 15.92 | -0.25% | 59,485 |
Jul 16, 2024 | 16.23 | 16.33 | 16.21 | 16.28 | 15.96 | 0.43% | 47,906 |
Jul 15, 2024 | 16.20 | 16.32 | 16.16 | 16.21 | 15.89 | -0.18% | 34,182 |
Jul 12, 2024 | 16.18 | 16.33 | 16.08 | 16.24 | 15.92 | 0.31% | 76,892 |
Jul 11, 2024 | 16.06 | 16.25 | 15.96 | 16.19 | 15.87 | 0.19% | 71,616 |
Jul 10, 2024 | 15.97 | 16.18 | 15.96 | 16.16 | 15.73 | 1.70% | 106,896 |
Jul 9, 2024 | 15.97 | 16.01 | 15.89 | 15.89 | 15.47 | -0.31% | 51,276 |
Jul 8, 2024 | 15.98 | 16.02 | 15.86 | 15.94 | 15.52 | -0.38% | 41,534 |
Jul 5, 2024 | 16.00 | 16.02 | 15.92 | 16.00 | 15.58 | 0.25% | 30,808 |
Jul 3, 2024 | 15.85 | 16.02 | 15.85 | 15.96 | 15.54 | 0.44% | 19,512 |
Jul 2, 2024 | 15.78 | 15.91 | 15.76 | 15.89 | 15.47 | 0.92% | 46,248 |
Jul 1, 2024 | 15.75 | 15.86 | 15.69 | 15.75 | 15.33 | -0.41% | 44,960 |
Jun 28, 2024 | 15.88 | 15.95 | 15.81 | 15.81 | 15.39 | 0.25% | 85,287 |
Jun 27, 2024 | 15.76 | 15.82 | 15.72 | 15.77 | 15.35 | 0.57% | 38,883 |
Jun 26, 2024 | 15.61 | 15.72 | 15.60 | 15.68 | 15.26 | 0.13% | 27,638 |
Jun 25, 2024 | 15.67 | 15.69 | 15.58 | 15.66 | 15.25 | 0.64% | 49,792 |
Jun 24, 2024 | 15.59 | 15.65 | 15.56 | 15.56 | 15.15 | -0.26% | 22,631 |
Jun 21, 2024 | 15.51 | 15.64 | 15.51 | 15.60 | 15.19 | 0.32% | 24,493 |
Jun 20, 2024 | 15.55 | 15.60 | 15.47 | 15.55 | 15.14 | -0.58% | 51,832 |
Jun 18, 2024 | 15.70 | 15.73 | 15.62 | 15.64 | 15.23 | 0.13% | 45,134 |
Jun 17, 2024 | 15.58 | 15.64 | 15.51 | 15.62 | 15.21 | 0.13% | 44,985 |
Jun 14, 2024 | 15.61 | 15.63 | 15.56 | 15.60 | 15.19 | -0.32% | 20,462 |
Jun 13, 2024 | 15.65 | 15.75 | 15.56 | 15.65 | 15.24 | -0.76% | 28,632 |
Jun 12, 2024 | 15.74 | 15.90 | 15.74 | 15.77 | 15.25 | 0.57% | 51,045 |
Jun 11, 2024 | 15.61 | 15.72 | 15.58 | 15.68 | 15.16 | 0.13% | 80,077 |
Jun 10, 2024 | 15.70 | 15.70 | 15.57 | 15.66 | 15.14 | -0.25% | 34,572 |
Jun 7, 2024 | 15.56 | 15.75 | 15.56 | 15.70 | 15.18 | 0.26% | 36,507 |