John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.43
+0.05 (0.35%)
Aug 1, 2025, 4:00 PM - Market closed
HPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.40 | 14.46 | 14.38 | 14.43 | 14.43 | 0.35% | 67,965 |
| Jul 31, 2025 | 14.44 | 14.45 | 14.33 | 14.38 | 14.38 | -0.07% | 80,711 |
| Jul 30, 2025 | 14.37 | 14.41 | 14.31 | 14.39 | 14.39 | 0.21% | 70,592 |
| Jul 29, 2025 | 14.33 | 14.37 | 14.28 | 14.36 | 14.36 | 0.42% | 156,555 |
| Jul 28, 2025 | 14.22 | 14.30 | 14.22 | 14.30 | 14.30 | 0.78% | 110,295 |
| Jul 25, 2025 | 14.12 | 14.23 | 14.12 | 14.19 | 14.19 | 0.78% | 92,779 |
| Jul 24, 2025 | 14.06 | 14.13 | 14.05 | 14.08 | 14.08 | -0.21% | 83,414 |
| Jul 23, 2025 | 14.11 | 14.19 | 14.08 | 14.11 | 14.11 | - | 52,500 |
| Jul 22, 2025 | 14.12 | 14.15 | 14.09 | 14.11 | 14.11 | -0.14% | 84,612 |
| Jul 21, 2025 | 14.14 | 14.20 | 14.10 | 14.13 | 14.13 | 0.64% | 101,327 |
| Jul 18, 2025 | 14.34 | 14.34 | 14.04 | 14.04 | 14.04 | -1.61% | 219,901 |
| Jul 17, 2025 | 14.19 | 14.32 | 14.19 | 14.27 | 14.27 | 0.35% | 87,402 |
| Jul 16, 2025 | 14.25 | 14.29 | 14.19 | 14.22 | 14.22 | 0.49% | 90,033 |
| Jul 15, 2025 | 14.30 | 14.38 | 14.15 | 14.15 | 14.15 | -1.05% | 90,839 |
| Jul 14, 2025 | 14.25 | 14.30 | 14.22 | 14.30 | 14.30 | 0.70% | 140,106 |
| Jul 11, 2025 | 14.24 | 14.30 | 14.17 | 14.20 | 14.20 | -1.18% | 92,547 |
| Jul 10, 2025 | 14.38 | 14.42 | 14.35 | 14.37 | 14.26 | -0.35% | 43,776 |
| Jul 9, 2025 | 14.36 | 14.43 | 14.36 | 14.42 | 14.31 | 0.35% | 53,525 |
| Jul 8, 2025 | 14.38 | 14.42 | 14.32 | 14.37 | 14.26 | 0.07% | 99,554 |
| Jul 7, 2025 | 14.47 | 14.47 | 14.34 | 14.36 | 14.25 | -0.76% | 47,093 |
| Jul 3, 2025 | 14.46 | 14.50 | 14.44 | 14.47 | 14.36 | 0.07% | 44,055 |
| Jul 2, 2025 | 14.32 | 14.47 | 14.31 | 14.46 | 14.35 | 1.19% | 53,322 |
| Jul 1, 2025 | 14.17 | 14.34 | 14.17 | 14.29 | 14.18 | 0.21% | 74,831 |
| Jun 30, 2025 | 14.34 | 14.34 | 14.21 | 14.26 | 14.15 | - | 111,516 |
| Jun 27, 2025 | 14.16 | 14.34 | 14.13 | 14.26 | 14.15 | 0.49% | 108,625 |
| Jun 26, 2025 | 14.04 | 14.20 | 14.04 | 14.19 | 14.08 | 0.92% | 32,241 |
| Jun 25, 2025 | 14.18 | 14.18 | 14.04 | 14.06 | 13.95 | -0.71% | 63,279 |
| Jun 24, 2025 | 14.08 | 14.20 | 14.08 | 14.16 | 14.05 | 0.64% | 67,802 |
| Jun 23, 2025 | 14.08 | 14.16 | 14.05 | 14.07 | 13.96 | 0.01% | 57,501 |
| Jun 20, 2025 | 14.05 | 14.18 | 14.03 | 14.07 | 13.96 | -0.01% | 89,444 |
| Jun 18, 2025 | 14.09 | 14.17 | 14.07 | 14.07 | 13.96 | -0.14% | 33,655 |
| Jun 17, 2025 | 14.11 | 14.13 | 14.07 | 14.09 | 13.98 | -0.21% | 26,166 |
| Jun 16, 2025 | 14.11 | 14.18 | 14.07 | 14.12 | 14.01 | 0.43% | 44,168 |
| Jun 13, 2025 | 14.11 | 14.21 | 14.05 | 14.06 | 13.95 | -0.42% | 42,734 |
| Jun 12, 2025 | 14.20 | 14.26 | 14.11 | 14.12 | 14.01 | -1.41% | 74,614 |
| Jun 11, 2025 | 14.32 | 14.40 | 14.32 | 14.32 | 14.10 | 0.01% | 30,615 |
| Jun 10, 2025 | 14.40 | 14.41 | 14.24 | 14.32 | 14.10 | -0.21% | 35,736 |
| Jun 9, 2025 | 14.32 | 14.39 | 14.29 | 14.35 | 14.13 | 0.42% | 40,515 |
| Jun 6, 2025 | 14.35 | 14.39 | 14.25 | 14.29 | 14.07 | 0.14% | 48,743 |
| Jun 5, 2025 | 14.21 | 14.34 | 14.19 | 14.27 | 14.05 | 0.21% | 68,167 |
| Jun 4, 2025 | 14.25 | 14.29 | 14.21 | 14.24 | 14.02 | 0.21% | 39,375 |
| Jun 3, 2025 | 14.20 | 14.31 | 14.13 | 14.21 | 13.99 | 0.32% | 78,738 |
| Jun 2, 2025 | 14.24 | 14.24 | 14.14 | 14.17 | 13.95 | -0.60% | 63,748 |
| May 30, 2025 | 14.31 | 14.32 | 14.19 | 14.25 | 14.03 | -0.07% | 68,803 |
| May 29, 2025 | 14.30 | 14.30 | 14.19 | 14.26 | 14.04 | 0.42% | 60,121 |
| May 28, 2025 | 14.29 | 14.32 | 14.15 | 14.20 | 13.98 | -0.07% | 36,268 |
| May 27, 2025 | 14.19 | 14.30 | 14.18 | 14.21 | 13.99 | 0.14% | 100,096 |
| May 23, 2025 | 14.20 | 14.21 | 14.12 | 14.19 | 13.97 | -0.28% | 35,095 |
| May 22, 2025 | 14.21 | 14.30 | 14.16 | 14.23 | 14.01 | 0.49% | 44,473 |
| May 21, 2025 | 14.34 | 14.38 | 14.14 | 14.16 | 13.94 | -1.53% | 50,790 |