Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.66
-0.02 (-0.14%)
May 29, 2026, 4:00 PM EDT - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.6814.7014.5914.6614.66-0.14%61,855
May 28, 202614.6314.7014.5514.6814.680.62%63,588
May 27, 202614.4914.6714.4414.5914.590.69%50,307
May 26, 202614.4414.5814.4214.4914.490.49%35,257
May 22, 202614.4114.5014.4014.4214.420.08%50,876
May 21, 202614.3614.4214.3414.4114.410.02%48,782
May 20, 202614.2814.5014.2714.4114.410.80%44,517
May 19, 202614.3214.3814.2914.2914.29-0.83%33,630
May 18, 202614.3914.4914.3314.4114.41-0.14%17,779
May 15, 202614.5014.5614.4014.4314.43-1.30%45,900
May 14, 202614.6614.7014.5214.6214.62-0.07%48,330
May 13, 202614.6514.7514.6114.6314.63-39,379
May 12, 202614.6814.8014.6314.6314.63-1.08%29,655
May 11, 202614.8414.8414.7314.7914.79-0.14%46,742
May 8, 202614.8914.9414.8514.9214.810.61%41,681
May 7, 202614.8914.8914.7514.8314.72-0.20%40,849
May 6, 202614.8714.8814.7714.8614.750.54%45,581
May 5, 202614.8114.8314.7214.7814.670.07%30,832
May 4, 202614.8314.8314.6914.7714.66-0.40%34,732
May 1, 202614.8214.8814.7214.8314.72-55,502
Apr 30, 202614.7014.8414.6514.8314.721.30%125,125
Apr 29, 202614.6014.6614.5714.6414.530.41%51,203
Apr 28, 202614.5114.6214.4314.5814.470.21%60,926
Apr 27, 202614.6714.6714.5114.5514.44-0.48%54,036
Apr 24, 202614.6514.7414.5814.6214.510.14%34,200
Apr 23, 202614.6114.7214.5514.6014.49-0.07%29,211
Apr 22, 202614.6014.7514.5514.6114.500.21%28,015
Apr 21, 202614.7014.7414.5014.5814.47-0.41%33,359
Apr 20, 202614.6214.6714.5014.6414.53-50,761
Apr 17, 202614.4214.6414.4214.6414.531.60%58,416
Apr 16, 202614.4114.4914.3614.4114.30-0.35%60,678
Apr 15, 202614.4414.5014.3314.4614.350.49%36,030
Apr 14, 202614.3214.4714.3114.3914.280.49%25,244
Apr 13, 202614.1614.3814.1614.3214.210.42%51,624
Apr 10, 202614.3114.4014.3014.3714.150.49%34,191
Apr 9, 202614.3014.4314.1814.3014.090.07%127,734
Apr 8, 202614.6714.7414.2114.2914.08-1.04%174,453
Apr 7, 202614.4814.5614.3414.4414.22-0.45%66,325
Apr 6, 202614.4214.5514.4214.5114.290.59%51,961
Apr 2, 202614.2714.4714.2614.4214.20-0.07%67,265
Apr 1, 202614.3014.4913.8914.4314.211.33%96,972
Mar 31, 202613.9314.2913.9014.2414.032.96%111,887
Mar 30, 202614.0014.0413.8013.8313.62-0.65%73,532
Mar 27, 202614.1514.1713.9113.9213.71-1.97%57,453
Mar 26, 202614.2514.2714.1414.2013.99-0.14%79,130
Mar 25, 202614.2014.3514.1714.2214.010.85%34,827
Mar 24, 202614.1914.1914.0714.1013.89-0.49%57,203
Mar 23, 202614.1414.3014.1414.1713.960.71%44,262
Mar 20, 202614.3314.3314.0714.0713.86-1.81%54,792
Mar 19, 202614.3814.5014.3014.3314.12-0.62%26,505