Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.32
+0.06 (0.42%)
Apr 13, 2026, 4:00 PM EDT - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 202614.7814.8614.7214.7514.53-0.07%44,847
Feb 18, 202614.8714.9414.7614.7614.54-0.40%65,111
Feb 17, 202614.7914.8514.7714.8214.600.20%49,789
Feb 13, 202614.6814.7914.6814.7914.570.75%57,233
Feb 12, 202614.7114.7714.6814.6814.46-0.94%37,249
Feb 11, 202614.8814.8814.7914.8214.490.20%45,701
Feb 10, 202614.7414.8114.7214.7914.460.41%61,696
Feb 9, 202614.6914.7514.6814.7314.400.27%69,074
Feb 6, 202614.6114.6914.6114.6914.360.69%39,640
Feb 5, 202614.6214.6514.5514.5914.26-0.21%75,430
Feb 4, 202614.6514.6714.4514.6214.290.07%82,264
Feb 3, 202614.6114.6714.5814.6114.280.21%65,884
Feb 2, 202614.6814.6814.5614.5814.25-0.68%59,068
Jan 30, 202614.6814.7414.6014.6814.350.34%97,739