Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.73
-0.10 (-0.67%)
May 4, 2026, 11:15 AM EDT - Market open

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202614.8214.8814.7214.8314.83-55,502
Apr 30, 202614.7014.8414.6514.8314.831.30%125,125
Apr 29, 202614.6014.6614.5714.6414.640.41%51,203
Apr 28, 202614.5114.6214.4314.5814.580.21%60,926
Apr 27, 202614.6714.6714.5114.5514.55-0.48%54,036
Apr 24, 202614.6514.7414.5814.6214.620.14%34,188
Apr 23, 202614.6114.7214.5514.6014.60-0.07%29,211
Apr 22, 202614.6014.7514.5514.6114.610.21%28,015
Apr 21, 202614.7014.7414.5014.5814.58-0.41%33,359
Apr 20, 202614.6214.6714.5014.6414.64-50,761
Apr 17, 202614.4214.6414.4214.6414.641.60%58,409
Apr 16, 202614.4114.4914.3614.4114.41-0.35%60,678
Apr 15, 202614.4414.5014.3314.4614.460.49%36,030
Apr 14, 202614.3214.4714.3114.3914.390.49%25,244
Apr 13, 202614.1614.3814.1614.3214.32-0.35%51,624
Apr 10, 202614.3114.4014.3014.3714.260.49%34,191
Apr 9, 202614.3014.4314.1814.3014.190.07%127,734
Apr 8, 202614.6714.7414.2114.2914.18-1.04%174,453
Apr 7, 202614.4814.5614.3414.4414.33-0.45%66,325
Apr 6, 202614.4214.5514.4214.5114.390.59%51,961
Apr 2, 202614.2714.4714.2614.4214.31-0.07%67,265
Apr 1, 202614.3014.4913.8914.4314.321.33%96,972
Mar 31, 202613.9314.2913.9014.2414.132.96%111,887
Mar 30, 202614.0014.0413.8013.8313.72-0.65%73,532
Mar 27, 202614.1514.1713.9113.9213.81-1.97%57,453
Mar 26, 202614.2514.2714.1414.2014.09-0.14%79,130
Mar 25, 202614.2014.3514.1714.2214.110.85%34,827
Mar 24, 202614.1914.1914.0714.1013.99-0.49%57,203
Mar 23, 202614.1414.3014.1414.1714.060.71%44,262
Mar 20, 202614.3314.3314.0714.0713.96-1.81%54,792
Mar 19, 202614.3814.5014.3014.3314.22-0.62%26,505
Mar 18, 202614.6014.6414.3614.4214.31-1.50%108,788
Mar 17, 202614.4914.7414.3914.6414.530.97%106,915
Mar 16, 202614.3914.5214.3714.5014.390.76%64,147
Mar 13, 202614.4514.5114.3814.3914.28-0.28%36,071
Mar 12, 202614.4414.5514.4114.4314.32-1.37%42,559
Mar 11, 202614.4814.7014.4814.6314.411.04%68,407
Mar 10, 202614.4614.5314.3514.4814.26-0.07%36,718
Mar 9, 202614.6014.6014.3514.4914.27-0.89%70,781
Mar 6, 202614.6314.7214.6014.6214.40-0.75%41,340
Mar 5, 202614.7714.8214.7014.7314.51-0.14%34,903
Mar 4, 202614.7314.7914.7014.7514.53-0.14%48,269
Mar 3, 202614.8114.8114.6514.7714.55-0.34%63,126
Mar 2, 202614.8014.8614.7114.8214.600.27%54,521
Feb 27, 202614.7414.8714.7114.7814.56-0.34%67,060
Feb 26, 202614.8614.9014.8014.8314.610.07%56,069
Feb 25, 202614.7514.8614.7414.8214.600.47%74,515
Feb 24, 202614.6514.7714.6514.7514.530.62%63,033
Feb 23, 202614.7214.7514.6114.6614.44-0.55%45,396
Feb 20, 202614.6814.8314.6814.7414.52-0.07%35,883