Skip to main content
logo
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.36
-0.03 (-0.21%)
Jul 22, 2026, 4:00 PM EDT - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 202614.6814.7014.5914.6614.44-0.14%61,855
May 28, 202614.6314.7014.5514.6814.460.62%63,588
May 27, 202614.4914.6714.4414.5914.370.69%50,307
May 26, 202614.4414.5814.4214.4914.270.49%35,257
May 22, 202614.4114.5014.4014.4214.200.08%50,876
May 21, 202614.3614.4214.3414.4114.190.02%48,782
May 20, 202614.2814.5014.2714.4114.190.80%44,517
May 19, 202614.3214.3814.2914.2914.07-0.83%33,630
May 18, 202614.3914.4914.3314.4114.19-0.14%17,779
May 15, 202614.5014.5614.4014.4314.21-1.30%45,900
May 14, 202614.6614.7014.5214.6214.40-0.07%48,330
May 13, 202614.6514.7514.6114.6314.41-39,379
May 12, 202614.6814.8014.6314.6314.41-1.08%29,655
May 11, 202614.8414.8414.7314.7914.57-0.14%46,742