John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.50
+0.06 (0.42%)
May 13, 2025, 1:23 PM - Market open
HPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.43 | 14.58 | 14.43 | 14.44 | 14.44 | -0.41% | 44,149 |
| May 9, 2025 | 14.50 | 14.54 | 14.45 | 14.50 | 14.39 | 0.35% | 42,994 |
| May 8, 2025 | 14.43 | 14.56 | 14.38 | 14.45 | 14.34 | 0.42% | 72,225 |
| May 7, 2025 | 14.31 | 14.44 | 14.31 | 14.39 | 14.28 | 0.42% | 48,398 |
| May 6, 2025 | 14.37 | 14.41 | 14.28 | 14.33 | 14.22 | -0.56% | 49,926 |
| May 5, 2025 | 14.40 | 14.47 | 14.35 | 14.41 | 14.30 | - | 35,376 |
| May 2, 2025 | 14.34 | 14.47 | 14.31 | 14.41 | 14.30 | 0.77% | 56,159 |
| May 1, 2025 | 14.46 | 14.51 | 14.27 | 14.30 | 14.19 | -1.04% | 57,136 |
| Apr 30, 2025 | 14.38 | 14.49 | 14.15 | 14.45 | 14.34 | 0.70% | 99,477 |
| Apr 29, 2025 | 14.26 | 14.55 | 14.25 | 14.35 | 14.24 | 0.07% | 59,107 |
| Apr 28, 2025 | 14.33 | 14.42 | 14.23 | 14.34 | 14.23 | 0.28% | 45,614 |
| Apr 25, 2025 | 14.35 | 14.45 | 14.27 | 14.30 | 14.19 | -0.35% | 32,742 |
| Apr 24, 2025 | 14.18 | 14.42 | 14.18 | 14.35 | 14.24 | 1.34% | 26,948 |
| Apr 23, 2025 | 14.15 | 14.38 | 14.07 | 14.16 | 14.05 | 1.29% | 33,404 |
| Apr 22, 2025 | 13.95 | 14.09 | 13.88 | 13.98 | 13.87 | 0.58% | 17,272 |
| Apr 21, 2025 | 14.11 | 14.11 | 13.80 | 13.90 | 13.80 | -1.56% | 43,511 |
| Apr 17, 2025 | 14.12 | 14.18 | 14.02 | 14.12 | 14.01 | 0.71% | 36,494 |
| Apr 16, 2025 | 13.94 | 14.08 | 13.86 | 14.02 | 13.91 | 0.21% | 29,778 |
| Apr 15, 2025 | 14.03 | 14.13 | 13.93 | 13.99 | 13.88 | 0.72% | 51,370 |
| Apr 14, 2025 | 13.87 | 14.01 | 13.80 | 13.89 | 13.79 | 0.43% | 44,068 |
| Apr 11, 2025 | 13.93 | 13.96 | 13.75 | 13.83 | 13.73 | -1.71% | 40,750 |
| Apr 10, 2025 | 14.23 | 14.23 | 13.88 | 14.07 | 13.85 | -1.47% | 83,960 |
| Apr 9, 2025 | 13.64 | 14.28 | 13.48 | 14.28 | 14.06 | 4.85% | 119,818 |
| Apr 8, 2025 | 13.86 | 14.00 | 13.59 | 13.62 | 13.41 | -0.15% | 87,224 |
| Apr 7, 2025 | 13.45 | 13.97 | 13.08 | 13.64 | 13.43 | -3.12% | 109,247 |
| Apr 4, 2025 | 14.75 | 14.79 | 13.92 | 14.08 | 13.86 | -5.50% | 122,862 |
| Apr 3, 2025 | 14.95 | 15.10 | 14.75 | 14.90 | 14.67 | -1.59% | 114,681 |
| Apr 2, 2025 | 15.00 | 15.14 | 14.95 | 15.14 | 14.91 | 0.87% | 28,706 |
| Apr 1, 2025 | 14.99 | 15.07 | 14.99 | 15.01 | 14.78 | 0.07% | 23,338 |
| Mar 31, 2025 | 15.07 | 15.17 | 15.00 | 15.00 | 14.77 | -0.40% | 71,943 |
| Mar 28, 2025 | 15.15 | 15.20 | 15.04 | 15.06 | 14.83 | 0.33% | 49,487 |
| Mar 27, 2025 | 15.08 | 15.17 | 15.00 | 15.01 | 14.78 | -0.86% | 30,900 |
| Mar 26, 2025 | 15.25 | 15.32 | 15.10 | 15.14 | 14.91 | -0.39% | 35,619 |
| Mar 25, 2025 | 15.16 | 15.23 | 15.16 | 15.20 | 14.97 | 0.40% | 24,585 |
| Mar 24, 2025 | 15.16 | 15.32 | 15.14 | 15.14 | 14.91 | - | 42,899 |
| Mar 21, 2025 | 15.12 | 15.15 | 15.03 | 15.14 | 14.91 | 0.20% | 25,398 |
| Mar 20, 2025 | 15.09 | 15.11 | 15.04 | 15.11 | 14.88 | 0.20% | 24,835 |
| Mar 19, 2025 | 15.05 | 15.08 | 14.98 | 15.08 | 14.85 | 0.33% | 29,423 |
| Mar 18, 2025 | 15.07 | 15.09 | 14.96 | 15.03 | 14.80 | -0.13% | 54,574 |
| Mar 17, 2025 | 14.94 | 15.05 | 14.93 | 15.05 | 14.82 | 1.07% | 56,585 |
| Mar 14, 2025 | 14.75 | 14.94 | 14.75 | 14.89 | 14.66 | 1.29% | 92,864 |
| Mar 13, 2025 | 14.88 | 14.89 | 14.70 | 14.70 | 14.47 | -1.74% | 52,255 |
| Mar 12, 2025 | 14.88 | 14.96 | 14.86 | 14.96 | 14.62 | 0.61% | 87,364 |
| Mar 11, 2025 | 14.90 | 14.96 | 14.83 | 14.87 | 14.53 | 0.20% | 58,694 |
| Mar 10, 2025 | 14.90 | 14.95 | 14.80 | 14.84 | 14.50 | -0.54% | 69,032 |
| Mar 7, 2025 | 15.19 | 15.24 | 14.90 | 14.92 | 14.58 | -1.26% | 69,996 |
| Mar 6, 2025 | 15.30 | 15.30 | 15.08 | 15.11 | 14.77 | -1.05% | 62,587 |
| Mar 5, 2025 | 15.24 | 15.29 | 15.21 | 15.27 | 14.92 | 0.59% | 44,880 |
| Mar 4, 2025 | 15.30 | 15.30 | 15.10 | 15.18 | 14.84 | -0.98% | 80,021 |
| Mar 3, 2025 | 15.47 | 15.47 | 15.30 | 15.33 | 14.98 | -0.39% | 109,636 |