Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
15.52
+0.01 (0.06%)
Nov 21, 2024, 3:08 PM EST - Market open

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.5615.5715.4415.5115.51-0.89%45,238
Nov 19, 202415.5215.6815.5215.6515.65-0.25%61,279
Nov 18, 202415.6115.7215.6115.6915.690.51%40,000
Nov 15, 202415.7315.8515.6015.6115.61-0.57%41,567
Nov 14, 202415.9115.9215.6515.7015.70-1.13%47,718
Nov 13, 202415.9816.0515.8615.8815.88-0.38%27,468
Nov 12, 202416.2216.3615.9315.9415.94-2.15%47,772
Nov 11, 202416.3616.4516.2916.2916.18-0.31%54,893
Nov 8, 202416.1316.3616.0916.3416.231.49%42,363
Nov 7, 202415.9016.1315.9016.1015.990.94%51,620
Nov 6, 202415.9416.0515.8315.9515.840.06%50,332
Nov 5, 202415.9615.9815.8615.9415.83-0.13%33,647
Nov 4, 202415.8615.9615.8515.9615.850.95%30,336
Nov 1, 202416.1416.1415.8015.8115.70-1.56%28,699
Oct 31, 202416.0316.1215.9116.0615.950.63%88,790
Oct 30, 202415.8416.0015.8215.9615.851.14%47,836
Oct 29, 202415.8715.8715.7515.7815.67-1.13%39,043
Oct 28, 202416.2316.2515.9215.9615.85-1.78%76,970
Oct 25, 202416.2516.3716.1716.2516.140.81%54,153
Oct 24, 202416.3716.4016.1116.1216.01-1.59%61,667
Oct 23, 202416.5216.5216.2716.3816.27-0.85%45,263
Oct 22, 202416.4516.5516.4416.5216.410.49%28,580
Oct 21, 202416.5516.5716.4416.4416.33-1.02%31,667
Oct 18, 202416.7016.7816.5616.6116.50-0.30%38,390
Oct 17, 202416.7116.7516.5816.6616.55-0.54%55,966
Oct 16, 202416.7216.8016.6616.7516.640.36%32,439
Oct 15, 202416.8716.8716.6516.6916.58-0.36%35,962
Oct 14, 202416.8816.9616.7316.7516.64-0.71%33,924
Oct 11, 202416.9317.0116.7916.8716.75-1.11%61,826
Oct 10, 202417.1517.1717.0017.0616.83-0.20%59,128
Oct 9, 202417.1517.1817.0517.1016.87-0.15%26,883
Oct 8, 202417.0217.2317.0217.1216.890.06%103,330
Oct 7, 202417.1817.2317.1017.1116.88-0.58%72,872
Oct 4, 202417.1617.2417.1217.2116.98-0.12%47,149
Oct 3, 202417.2417.2517.1717.2317.000.29%31,387
Oct 2, 202417.1917.2117.1017.1816.95-0.12%20,593
Oct 1, 202417.2317.2317.1217.2016.97-0.23%54,008
Sep 30, 202417.0317.2417.0117.2417.011.53%73,660
Sep 27, 202417.0617.0916.9116.9816.75-0.35%39,989
Sep 26, 202417.0117.0716.9417.0416.810.47%39,781
Sep 25, 202416.9516.9816.8616.9616.740.53%40,870
Sep 24, 202416.9116.9116.8316.8716.65-19,276
Sep 23, 202416.7516.9116.7516.8716.650.75%45,728
Sep 20, 202416.7716.8016.6816.7516.520.09%46,597
Sep 19, 202416.6716.7516.6716.7316.510.72%46,699
Sep 18, 202416.6416.6516.5416.6116.390.30%40,768
Sep 17, 202416.5616.6416.5416.5616.340.24%35,888
Sep 16, 202416.5616.6416.5216.5216.30-0.42%41,332
Sep 13, 202416.5616.6816.5616.5916.37-0.48%25,356
Sep 12, 202416.5516.6916.5516.6716.340.48%31,188
Sep 11, 202416.5716.6016.5516.5916.260.24%22,939
Sep 10, 202416.5816.5916.5016.5516.22-33,899
Sep 9, 202416.3516.6016.3516.5516.221.29%54,748
Sep 6, 202416.4116.4416.3216.3416.02-0.79%51,199
Sep 5, 202416.4816.5016.3916.4716.14-0.06%28,950
Sep 4, 202416.3016.5016.3016.4816.150.80%28,928
Sep 3, 202416.3116.4316.3116.3516.03-0.12%37,924
Aug 30, 202416.4416.5516.3616.3716.050.12%57,102
Aug 29, 202416.2416.3516.2316.3516.030.93%35,588
Aug 28, 202416.2916.3416.2016.2015.88-0.74%23,779
Aug 27, 202416.2516.3316.2516.3216.000.16%26,874
Aug 26, 202416.2316.3516.1916.2915.970.44%40,307
Aug 23, 202416.2016.2416.1716.2215.900.64%27,192
Aug 22, 202416.1816.2516.1216.1215.80-0.19%44,874
Aug 21, 202416.0916.2816.0516.1515.830.50%67,135
Aug 20, 202415.9016.0815.9016.0715.751.07%38,499
Aug 19, 202415.9516.0015.8915.9015.59-0.41%24,187
Aug 16, 202415.8716.0815.8715.9715.650.06%31,332
Aug 15, 202415.9415.9715.8415.9615.640.03%40,538
Aug 14, 202415.8015.9715.8015.9515.630.63%26,601
Aug 13, 202415.7715.8515.7115.8515.541.21%30,535
Aug 12, 202415.6515.7015.6115.6615.35-1.07%25,225
Aug 9, 202415.9115.9215.7815.8315.41-0.19%37,071
Aug 8, 202415.8115.9515.8115.8615.440.32%33,462
Aug 7, 202415.8015.8415.7615.8115.390.83%49,783
Aug 6, 202415.4715.8215.4715.6815.261.36%25,917
Aug 5, 202415.7415.7415.4515.4715.06-3.31%85,120
Aug 2, 202416.0916.1015.9916.0015.57-0.87%57,953
Aug 1, 202416.1316.2416.0816.1415.71-0.31%26,455
Jul 31, 202416.2316.3116.1116.1915.760.50%65,279
Jul 30, 202415.9516.1115.9416.1115.681.00%56,876
Jul 29, 202415.8515.9515.8115.9515.530.63%56,728
Jul 26, 202415.9415.9915.8215.8515.430.32%81,877
Jul 25, 202415.8515.9615.7615.8015.38-88,738
Jul 24, 202415.9316.0015.7815.8015.38-0.94%67,472
Jul 23, 202416.0616.1015.9515.9515.53-0.62%39,348
Jul 22, 202416.2116.2116.0516.0515.62-0.56%70,908
Jul 19, 202416.1816.1916.0916.1415.710.25%14,850
Jul 18, 202416.2616.3116.0616.1015.67-0.86%40,253
Jul 17, 202416.2016.3116.1616.2415.81-0.25%59,485
Jul 16, 202416.2316.3316.2116.2815.850.43%47,906
Jul 15, 202416.2016.3216.1616.2115.78-0.18%34,182
Jul 12, 202416.1816.3316.0816.2415.810.31%76,892
Jul 11, 202416.0616.2515.9616.1915.760.19%71,616
Jul 10, 202415.9716.1815.9616.1615.621.70%106,896
Jul 9, 202415.9716.0115.8915.8915.36-0.31%51,276
Jul 8, 202415.9816.0215.8615.9415.41-0.38%41,534
Jul 5, 202416.0016.0215.9216.0015.470.25%30,808
Jul 3, 202415.8516.0215.8515.9615.430.44%19,512
Jul 2, 202415.7815.9115.7615.8915.360.92%46,248