Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202415.8715.8715.7515.7815.78-1.13%39,043
Oct 28, 202416.2316.2515.9215.9615.96-1.78%76,970
Oct 25, 202416.2516.3716.1716.2516.250.81%54,153
Oct 24, 202416.3716.4016.1116.1216.12-1.59%61,667
Oct 23, 202416.5216.5216.2716.3816.38-0.85%45,263
Oct 22, 202416.4516.5516.4416.5216.520.49%28,580
Oct 21, 202416.5516.5716.4416.4416.44-1.02%31,667
Oct 18, 202416.7016.7816.5616.6116.61-0.30%38,390
Oct 17, 202416.7116.7516.5816.6616.66-0.54%55,966
Oct 16, 202416.7216.8016.6616.7516.750.36%32,439
Oct 15, 202416.8716.8716.6516.6916.69-0.36%35,962
Oct 14, 202416.8816.9616.7316.7516.75-0.71%33,924
Oct 11, 202416.9317.0116.7916.8716.87-1.11%61,826
Oct 10, 202417.1517.1717.0017.0616.95-0.20%59,128
Oct 9, 202417.1517.1817.0517.1016.98-0.15%26,883
Oct 8, 202417.0217.2317.0217.1217.010.06%103,330
Oct 7, 202417.1817.2317.1017.1117.00-0.58%72,872
Oct 4, 202417.1617.2417.1217.2117.10-0.12%47,149
Oct 3, 202417.2417.2517.1717.2317.120.29%31,387
Oct 2, 202417.1917.2117.1017.1817.07-0.12%20,593
Oct 1, 202417.2317.2317.1217.2017.09-0.23%54,008
Sep 30, 202417.0317.2417.0117.2417.131.53%73,660
Sep 27, 202417.0617.0916.9116.9816.87-0.35%39,989
Sep 26, 202417.0117.0716.9417.0416.930.47%39,781
Sep 25, 202416.9516.9816.8616.9616.850.53%40,870
Sep 24, 202416.9116.9116.8316.8716.76-19,276
Sep 23, 202416.7516.9116.7516.8716.760.75%45,728
Sep 20, 202416.7716.8016.6816.7516.640.09%46,597
Sep 19, 202416.6716.7516.6716.7316.620.72%46,699
Sep 18, 202416.6416.6516.5416.6116.500.30%40,768
Sep 17, 202416.5616.6416.5416.5616.450.24%35,888
Sep 16, 202416.5616.6416.5216.5216.41-0.42%41,332
Sep 13, 202416.5616.6816.5616.5916.48-0.48%25,356
Sep 12, 202416.5516.6916.5516.6716.450.48%31,188
Sep 11, 202416.5716.6016.5516.5916.370.24%22,939
Sep 10, 202416.5816.5916.5016.5516.33-33,899
Sep 9, 202416.3516.6016.3516.5516.331.29%54,748
Sep 6, 202416.4116.4416.3216.3416.13-0.79%51,199
Sep 5, 202416.4816.5016.3916.4716.26-0.06%28,950
Sep 4, 202416.3016.5016.3016.4816.270.80%28,928
Sep 3, 202416.3116.4316.3116.3516.14-0.12%37,924
Aug 30, 202416.4416.5516.3616.3716.160.12%57,102
Aug 29, 202416.2416.3516.2316.3516.140.93%35,588
Aug 28, 202416.2916.3416.2016.2015.99-0.74%23,779
Aug 27, 202416.2516.3316.2516.3216.110.16%26,874
Aug 26, 202416.2316.3516.1916.2916.080.44%40,307
Aug 23, 202416.2016.2416.1716.2216.010.64%27,192
Aug 22, 202416.1816.2516.1216.1215.91-0.19%44,874
Aug 21, 202416.0916.2816.0516.1515.940.50%67,135
Aug 20, 202415.9016.0815.9016.0715.861.07%38,499
Aug 19, 202415.9516.0015.8915.9015.69-0.41%24,187
Aug 16, 202415.8716.0815.8715.9715.760.06%31,332
Aug 15, 202415.9415.9715.8415.9615.750.03%40,538
Aug 14, 202415.8015.9715.8015.9515.740.63%26,601
Aug 13, 202415.7715.8515.7115.8515.641.21%30,535
Aug 12, 202415.6515.7015.6115.6615.46-1.07%25,225
Aug 9, 202415.9115.9215.7815.8315.52-0.19%37,071
Aug 8, 202415.8115.9515.8115.8615.540.32%33,462
Aug 7, 202415.8015.8415.7615.8115.500.83%49,783
Aug 6, 202415.4715.8215.4715.6815.371.36%25,917
Aug 5, 202415.7415.7415.4515.4715.16-3.31%85,120
Aug 2, 202416.0916.1015.9916.0015.68-0.87%57,953
Aug 1, 202416.1316.2416.0816.1415.82-0.31%26,455
Jul 31, 202416.2316.3116.1116.1915.870.50%65,279
Jul 30, 202415.9516.1115.9416.1115.791.00%56,876
Jul 29, 202415.8515.9515.8115.9515.630.63%56,728
Jul 26, 202415.9415.9915.8215.8515.530.32%81,877
Jul 25, 202415.8515.9615.7615.8015.49-88,738
Jul 24, 202415.9316.0015.7815.8015.49-0.94%67,472
Jul 23, 202416.0616.1015.9515.9515.63-0.62%39,348
Jul 22, 202416.2116.2116.0516.0515.73-0.56%70,908
Jul 19, 202416.1816.1916.0916.1415.820.25%14,850
Jul 18, 202416.2616.3116.0616.1015.78-0.86%40,253
Jul 17, 202416.2016.3116.1616.2415.92-0.25%59,485
Jul 16, 202416.2316.3316.2116.2815.960.43%47,906
Jul 15, 202416.2016.3216.1616.2115.89-0.18%34,182
Jul 12, 202416.1816.3316.0816.2415.920.31%76,892
Jul 11, 202416.0616.2515.9616.1915.870.19%71,616
Jul 10, 202415.9716.1815.9616.1615.731.70%106,896
Jul 9, 202415.9716.0115.8915.8915.47-0.31%51,276
Jul 8, 202415.9816.0215.8615.9415.52-0.38%41,534
Jul 5, 202416.0016.0215.9216.0015.580.25%30,808
Jul 3, 202415.8516.0215.8515.9615.540.44%19,512
Jul 2, 202415.7815.9115.7615.8915.470.92%46,248
Jul 1, 202415.7515.8615.6915.7515.33-0.41%44,960
Jun 28, 202415.8815.9515.8115.8115.390.25%85,287
Jun 27, 202415.7615.8215.7215.7715.350.57%38,883
Jun 26, 202415.6115.7215.6015.6815.260.13%27,638
Jun 25, 202415.6715.6915.5815.6615.250.64%49,792
Jun 24, 202415.5915.6515.5615.5615.15-0.26%22,631
Jun 21, 202415.5115.6415.5115.6015.190.32%24,493
Jun 20, 202415.5515.6015.4715.5515.14-0.58%51,832
Jun 18, 202415.7015.7315.6215.6415.230.13%45,134
Jun 17, 202415.5815.6415.5115.6215.210.13%44,985
Jun 14, 202415.6115.6315.5615.6015.19-0.32%20,462
Jun 13, 202415.6515.7515.5615.6515.24-0.76%28,632
Jun 12, 202415.7415.9015.7415.7715.250.57%51,045
Jun 11, 202415.6115.7215.5815.6815.160.13%80,077
Jun 10, 202415.7015.7015.5715.6615.14-0.25%34,572
Jun 7, 202415.5615.7515.5615.7015.180.26%36,507