Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.33
-0.03 (-0.21%)
Aug 12, 2026, 9:47 AM EDT - Market open

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202614.2814.4414.2514.3614.360.56%136,882
Aug 10, 202614.3014.3114.2614.2814.280.21%47,980
Aug 7, 202614.2914.2914.2314.2514.250.14%30,251
Aug 6, 202614.2514.3114.2314.2314.23-0.42%32,648
Aug 5, 202614.3514.3514.2414.2914.290.21%48,999
Aug 4, 202614.2614.3314.2214.2614.260.07%67,934
Aug 3, 202614.2114.3014.2114.2514.250.21%23,183
Jul 31, 202614.2514.3414.1814.2214.220.21%58,323
Jul 30, 202614.1714.2414.1014.1914.190.50%58,569
Jul 29, 202614.1714.1914.1114.1214.12-0.49%22,852
Jul 28, 202614.1714.2414.1514.1914.19-0.07%54,644
Jul 27, 202614.2514.2814.1714.2014.20-0.21%56,484
Jul 24, 202614.2814.2914.2114.2314.23-54,522
Jul 23, 202614.2714.3914.2314.2314.23-0.91%33,685
Jul 22, 202614.3914.4014.3314.3614.36-0.21%35,036
Jul 21, 202614.3514.4414.3514.3914.390.42%42,197
Jul 20, 202614.3314.4414.3214.3314.33-0.07%47,409
Jul 17, 202614.3214.4014.3114.3414.340.14%60,602
Jul 16, 202614.3314.4314.3114.3214.32-0.21%65,111
Jul 15, 202614.4014.4814.3514.3514.35-0.21%43,037
Jul 14, 202614.3614.4614.3014.3814.380.21%56,267
Jul 13, 202614.5114.5114.2814.3514.35-0.83%43,140
Jul 10, 202614.5714.6014.5214.5814.470.34%25,547
Jul 9, 202614.5914.6114.5014.5314.42-0.14%50,475
Jul 8, 202614.5714.5714.5014.5514.44-0.14%18,189
Jul 7, 202614.5714.6214.5314.5714.46-0.21%55,714
Jul 6, 202614.5314.6514.5314.6014.490.69%86,464
Jul 2, 202614.5714.5814.4814.5014.39-0.07%53,584
Jul 1, 202614.5314.5514.5014.5114.40-0.21%51,909
Jun 30, 202614.5514.5914.4614.5414.430.76%129,777
Jun 29, 202614.3014.4414.2814.4314.320.91%50,582
Jun 26, 202614.1614.3714.1614.3014.190.49%48,472
Jun 25, 202614.2814.3314.2214.2314.12-0.35%40,602
Jun 24, 202614.3514.3814.2814.2814.17-0.35%28,530
Jun 23, 202614.2514.3514.1514.3314.220.42%34,604
Jun 22, 202614.4514.5214.2014.2714.16-1.25%54,245
Jun 18, 202614.5814.6214.4214.4514.34-0.21%48,513
Jun 17, 202614.5014.5014.4214.4814.370.07%38,297
Jun 16, 202614.4914.5314.4114.4714.360.14%33,246
Jun 15, 202614.3414.4714.2714.4514.340.77%47,803
Jun 12, 202614.3614.4014.2914.3414.230.14%94,408
Jun 11, 202614.2614.3314.2314.3214.210.70%37,434
Jun 10, 202614.3814.4114.2914.3314.11-0.35%53,052
Jun 9, 202614.4414.4514.3714.3814.16-0.69%43,385
Jun 8, 202614.4714.5414.3614.4814.260.07%63,690
Jun 5, 202614.5514.5614.4014.4714.25-0.62%74,461
Jun 4, 202614.5014.6314.4414.5614.340.41%93,765
Jun 3, 202614.5114.5914.4414.5014.28-0.07%47,191
Jun 2, 202614.5514.5814.4714.5114.29-0.27%113,630
Jun 1, 202614.6614.6614.5214.5514.33-0.75%52,770