John Hancock Diversified Income Fund (HEQ)
NYSE: HEQ · Real-Time Price · USD
11.09
+0.05 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
11.10
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST
HEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.04 | 11.12 | 11.04 | 11.09 | 11.09 | 0.45% | 66,696 |
| Dec 4, 2025 | 10.93 | 11.05 | 10.92 | 11.04 | 11.04 | 1.28% | 164,246 |
| Dec 3, 2025 | 10.86 | 10.93 | 10.85 | 10.90 | 10.90 | 0.09% | 57,229 |
| Dec 2, 2025 | 10.86 | 10.90 | 10.84 | 10.89 | 10.89 | 0.18% | 38,201 |
| Dec 1, 2025 | 10.91 | 10.91 | 10.84 | 10.87 | 10.87 | -0.55% | 18,285 |
| Nov 28, 2025 | 10.88 | 10.93 | 10.85 | 10.93 | 10.93 | 0.92% | 17,993 |
| Nov 26, 2025 | 10.82 | 10.87 | 10.79 | 10.83 | 10.83 | 0.56% | 27,050 |
| Nov 25, 2025 | 10.74 | 10.80 | 10.71 | 10.77 | 10.77 | 0.56% | 33,718 |
| Nov 24, 2025 | 10.73 | 10.76 | 10.70 | 10.71 | 10.71 | 0.09% | 35,489 |
| Nov 21, 2025 | 10.66 | 10.75 | 10.66 | 10.70 | 10.70 | 0.38% | 9,536 |
| Nov 20, 2025 | 10.75 | 10.88 | 10.66 | 10.66 | 10.66 | -0.47% | 56,578 |
| Nov 19, 2025 | 10.68 | 10.83 | 10.68 | 10.71 | 10.71 | -0.09% | 37,652 |
| Nov 18, 2025 | 10.77 | 10.77 | 10.69 | 10.72 | 10.72 | -0.37% | 39,272 |
| Nov 17, 2025 | 10.85 | 10.86 | 10.74 | 10.76 | 10.76 | -1.01% | 27,959 |
| Nov 14, 2025 | 10.81 | 10.87 | 10.77 | 10.87 | 10.87 | 0.46% | 57,189 |
| Nov 13, 2025 | 10.83 | 10.89 | 10.80 | 10.82 | 10.82 | -0.28% | 60,924 |
| Nov 12, 2025 | 10.85 | 10.87 | 10.79 | 10.85 | 10.85 | 0.28% | 33,997 |
| Nov 11, 2025 | 10.73 | 10.83 | 10.70 | 10.82 | 10.82 | 0.84% | 72,817 |
| Nov 10, 2025 | 10.69 | 10.78 | 10.69 | 10.73 | 10.73 | 0.66% | 54,897 |
| Nov 7, 2025 | 10.65 | 10.76 | 10.60 | 10.66 | 10.66 | -0.19% | 59,999 |
| Nov 6, 2025 | 10.72 | 10.72 | 10.65 | 10.68 | 10.68 | -0.19% | 28,007 |
| Nov 5, 2025 | 10.58 | 10.72 | 10.58 | 10.70 | 10.70 | 0.85% | 38,024 |
| Nov 4, 2025 | 10.62 | 10.75 | 10.59 | 10.61 | 10.61 | -1.03% | 44,544 |
| Nov 3, 2025 | 10.73 | 10.79 | 10.71 | 10.72 | 10.72 | -0.28% | 40,539 |
| Oct 31, 2025 | 10.74 | 10.79 | 10.73 | 10.75 | 10.75 | 0.09% | 20,817 |
| Oct 30, 2025 | 10.74 | 10.78 | 10.72 | 10.74 | 10.74 | -0.56% | 11,266 |
| Oct 29, 2025 | 10.86 | 10.87 | 10.76 | 10.80 | 10.80 | -0.18% | 48,342 |
| Oct 28, 2025 | 10.84 | 10.86 | 10.79 | 10.82 | 10.82 | - | 51,582 |
| Oct 27, 2025 | 10.79 | 10.87 | 10.71 | 10.82 | 10.82 | 0.56% | 85,568 |
| Oct 24, 2025 | 10.74 | 10.77 | 10.66 | 10.76 | 10.76 | 0.19% | 36,711 |
| Oct 23, 2025 | 10.69 | 10.74 | 10.61 | 10.74 | 10.74 | 0.85% | 20,781 |
| Oct 22, 2025 | 10.77 | 10.77 | 10.63 | 10.65 | 10.65 | -0.75% | 64,622 |
| Oct 21, 2025 | 10.73 | 10.74 | 10.61 | 10.73 | 10.73 | -0.09% | 23,163 |
| Oct 20, 2025 | 10.68 | 10.74 | 10.63 | 10.74 | 10.74 | 1.13% | 45,493 |
| Oct 17, 2025 | 10.66 | 10.67 | 10.59 | 10.62 | 10.62 | -0.38% | 14,111 |
| Oct 16, 2025 | 10.69 | 10.75 | 10.66 | 10.66 | 10.66 | -0.28% | 66,716 |
| Oct 15, 2025 | 10.67 | 10.73 | 10.63 | 10.69 | 10.69 | 0.75% | 45,535 |
| Oct 14, 2025 | 10.59 | 10.65 | 10.46 | 10.61 | 10.61 | 0.28% | 48,769 |
| Oct 13, 2025 | 10.49 | 10.62 | 10.49 | 10.58 | 10.58 | 1.15% | 29,952 |
| Oct 10, 2025 | 10.60 | 10.64 | 10.46 | 10.46 | 10.46 | -1.41% | 61,264 |
| Oct 9, 2025 | 10.67 | 10.75 | 10.57 | 10.61 | 10.61 | -0.28% | 32,937 |
| Oct 8, 2025 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | 0.57% | 28,278 |
| Oct 7, 2025 | 10.58 | 10.69 | 10.58 | 10.58 | 10.58 | - | 38,387 |
| Oct 6, 2025 | 10.66 | 10.74 | 10.58 | 10.58 | 10.58 | -0.94% | 50,978 |
| Oct 3, 2025 | 10.68 | 10.69 | 10.62 | 10.68 | 10.68 | 0.56% | 18,802 |
| Oct 2, 2025 | 10.64 | 10.71 | 10.62 | 10.62 | 10.62 | -0.47% | 16,915 |
| Oct 1, 2025 | 10.64 | 10.72 | 10.58 | 10.67 | 10.67 | 0.19% | 40,795 |
| Sep 30, 2025 | 10.65 | 10.75 | 10.55 | 10.65 | 10.65 | 0.28% | 43,124 |
| Sep 29, 2025 | 10.58 | 10.64 | 10.51 | 10.62 | 10.62 | 0.73% | 40,672 |
| Sep 26, 2025 | 10.55 | 10.65 | 10.53 | 10.54 | 10.54 | -0.07% | 24,580 |