John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.70
+0.04 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
HPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.65 | 14.80 | 14.65 | 14.70 | 14.70 | 0.27% | 90,498 |
| Dec 4, 2025 | 14.81 | 14.81 | 14.66 | 14.66 | 14.66 | -0.74% | 135,698 |
| Dec 3, 2025 | 14.81 | 14.87 | 14.77 | 14.77 | 14.77 | -0.81% | 116,390 |
| Dec 2, 2025 | 14.84 | 14.96 | 14.84 | 14.89 | 14.89 | 0.34% | 70,677 |
| Dec 1, 2025 | 14.88 | 15.00 | 14.81 | 14.84 | 14.84 | -0.93% | 81,120 |
| Nov 28, 2025 | 15.03 | 15.03 | 14.88 | 14.98 | 14.98 | 0.33% | 67,017 |
| Nov 26, 2025 | 14.89 | 14.95 | 14.85 | 14.93 | 14.93 | 0.13% | 78,843 |
| Nov 25, 2025 | 14.74 | 14.94 | 14.74 | 14.91 | 14.91 | 0.61% | 38,430 |
| Nov 24, 2025 | 14.69 | 14.93 | 14.69 | 14.82 | 14.82 | 1.37% | 103,443 |
| Nov 21, 2025 | 14.72 | 14.86 | 14.62 | 14.62 | 14.62 | -1.02% | 134,038 |
| Nov 20, 2025 | 14.93 | 15.00 | 14.75 | 14.77 | 14.77 | -0.94% | 51,010 |
| Nov 19, 2025 | 14.92 | 14.99 | 14.85 | 14.91 | 14.91 | -0.33% | 49,484 |
| Nov 18, 2025 | 14.93 | 15.03 | 14.90 | 14.96 | 14.96 | 0.40% | 58,107 |
| Nov 17, 2025 | 15.03 | 15.09 | 14.87 | 14.90 | 14.90 | -0.86% | 53,281 |
| Nov 14, 2025 | 14.99 | 15.13 | 14.99 | 15.03 | 15.03 | -0.20% | 33,415 |
| Nov 13, 2025 | 15.10 | 15.17 | 15.03 | 15.06 | 15.06 | -1.70% | 60,386 |
| Nov 12, 2025 | 15.41 | 15.54 | 15.31 | 15.32 | 15.21 | -0.84% | 115,446 |
| Nov 11, 2025 | 15.46 | 15.53 | 15.45 | 15.45 | 15.34 | -0.45% | 28,536 |
| Nov 10, 2025 | 15.44 | 15.52 | 15.36 | 15.52 | 15.41 | 0.98% | 41,329 |
| Nov 7, 2025 | 15.32 | 15.47 | 15.29 | 15.37 | 15.26 | -0.26% | 51,812 |
| Nov 6, 2025 | 15.42 | 15.48 | 15.34 | 15.41 | 15.30 | -0.06% | 40,090 |
| Nov 5, 2025 | 15.27 | 15.47 | 15.25 | 15.42 | 15.31 | 0.85% | 40,992 |
| Nov 4, 2025 | 15.40 | 15.47 | 15.25 | 15.29 | 15.18 | -1.29% | 45,868 |
| Nov 3, 2025 | 15.50 | 15.53 | 15.40 | 15.49 | 15.38 | 0.32% | 72,740 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.38 | 15.44 | 15.33 | 0.32% | 89,384 |
| Oct 30, 2025 | 15.37 | 15.43 | 15.33 | 15.39 | 15.28 | 0.20% | 82,005 |
| Oct 29, 2025 | 15.38 | 15.39 | 15.33 | 15.36 | 15.25 | -0.07% | 46,519 |
| Oct 28, 2025 | 15.43 | 15.45 | 15.32 | 15.37 | 15.26 | -0.45% | 47,136 |
| Oct 27, 2025 | 15.53 | 15.53 | 15.36 | 15.44 | 15.33 | 0.13% | 40,466 |
| Oct 24, 2025 | 15.54 | 15.54 | 15.38 | 15.42 | 15.31 | -0.52% | 46,148 |
| Oct 23, 2025 | 15.47 | 15.54 | 15.43 | 15.50 | 15.39 | 0.85% | 59,757 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.37 | 15.37 | 15.26 | -0.65% | 47,139 |
| Oct 21, 2025 | 15.43 | 15.48 | 15.37 | 15.47 | 15.36 | 0.39% | 45,294 |
| Oct 20, 2025 | 15.26 | 15.43 | 15.26 | 15.41 | 15.30 | 1.05% | 68,112 |
| Oct 17, 2025 | 15.15 | 15.27 | 15.15 | 15.25 | 15.14 | 0.66% | 41,500 |
| Oct 16, 2025 | 15.24 | 15.34 | 15.15 | 15.15 | 15.04 | -1.05% | 49,343 |
| Oct 15, 2025 | 15.30 | 15.35 | 15.25 | 15.31 | 15.20 | 0.07% | 32,173 |
| Oct 14, 2025 | 15.19 | 15.35 | 15.12 | 15.30 | 15.19 | -0.65% | 38,003 |
| Oct 13, 2025 | 15.29 | 15.45 | 15.29 | 15.40 | 15.18 | 0.92% | 48,309 |
| Oct 10, 2025 | 15.41 | 15.58 | 15.26 | 15.26 | 15.04 | -1.29% | 43,876 |
| Oct 9, 2025 | 15.68 | 15.68 | 15.41 | 15.46 | 15.24 | -1.21% | 74,118 |
| Oct 8, 2025 | 15.64 | 15.67 | 15.58 | 15.65 | 15.43 | 0.19% | 57,409 |
| Oct 7, 2025 | 15.64 | 15.68 | 15.54 | 15.62 | 15.40 | -0.13% | 52,492 |
| Oct 6, 2025 | 15.64 | 15.64 | 15.59 | 15.64 | 15.42 | 0.39% | 52,661 |
| Oct 3, 2025 | 15.64 | 15.66 | 15.54 | 15.58 | 15.36 | -0.38% | 94,985 |
| Oct 2, 2025 | 15.64 | 15.66 | 15.57 | 15.64 | 15.42 | 0.45% | 66,140 |
| Oct 1, 2025 | 15.44 | 15.63 | 15.24 | 15.57 | 15.35 | 0.84% | 103,113 |
| Sep 30, 2025 | 15.37 | 15.48 | 15.34 | 15.44 | 15.22 | 0.92% | 167,048 |
| Sep 29, 2025 | 15.33 | 15.37 | 15.23 | 15.30 | 15.08 | 0.04% | 63,175 |
| Sep 26, 2025 | 15.33 | 15.43 | 15.27 | 15.29 | 15.08 | -0.10% | 37,302 |