John Hancock Hedged Equity & Income Fund - HEQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.46	11.53	11.53	11.54	11.42	41,942
February 19, 2026	11.45	11.42	11.42	11.49	11.4	28,907
February 18, 2026	11.41	11.45	11.45	11.49	11.41	52,232
February 17, 2026	11.42	11.41	11.41	11.45	11.39	16,430
February 13, 2026	11.36	11.41	11.41	11.42	11.32	40,400
February 12, 2026	11.37	11.37	11.37	11.4	11.33	44,700
February 11, 2026	11.35	11.35	11.35	11.37	11.25	40,545
February 10, 2026	11.25	11.3	11.3	11.32	11.24	42,000
February 09, 2026	11.23	11.29	11.29	11.31	11.23	65,400
February 06, 2026	11.13	11.27	11.27	11.27	11.13	27,300
February 05, 2026	11.17	11.1	11.1	11.17	11.1	12,500
February 04, 2026	11.19	11.18	11.18	11.2	11.12	48,100
February 03, 2026	11.17	11.16	11.16	11.2	11.12	29,500
February 02, 2026	11.08	11.14	11.14	11.16	11.08	27,700
January 30, 2026	11.12	11.08	11.08	11.15	11.07	68,900
January 29, 2026	11.04	11.12	11.12	11.13	11.04	32,543
January 28, 2026	11.09	11.06	11.06	11.09	11.02	49,914
January 27, 2026	11.06	11.09	11.09	11.12	11.06	92,506
January 26, 2026	11.04	11.06	11.06	11.09	11.04	27,007
January 23, 2026	11.01	11.04	11.04	11.06	11.01	51,600
January 22, 2026	11	11	11	11.06	10.98	43,700
January 21, 2026	10.97	11	11	11.03	10.95	36,633
January 20, 2026	10.91	10.93	10.93	10.96	10.91	18,000
January 16, 2026	11.01	10.99	10.99	11.11	10.98	25,900
January 15, 2026	11.06	11.02	11.02	11.09	10.99	36,708
January 14, 2026	11.05	10.97	10.97	11.13	10.97	71,699
January 13, 2026	11.03	11.06	11.06	11.07	10.98	85,898
January 12, 2026	10.98	11	11	11	10.94	30,900
January 09, 2026	10.9	10.98	10.98	10.99	10.9	90,700
January 08, 2026	10.83	10.89	10.89	10.89	10.78	58,900
January 07, 2026	10.82	10.81	10.81	10.85	10.77	77,500
January 06, 2026	10.79	10.84	10.84	10.88	10.78	54,133
January 05, 2026	10.81	10.77	10.77	10.88	10.72	48,700
January 02, 2026	10.77	10.77	10.77	10.83	10.74	45,000
December 31, 2025	10.77	10.75	10.75	10.85	10.74	81,205
December 30, 2025	10.76	10.81	10.81	10.82	10.75	71,200
December 29, 2025	10.78	10.77	10.77	10.88	10.73	52,621
December 26, 2025	10.81	10.78	10.78	10.86	10.76	37,118
December 24, 2025	10.77	10.77	10.77	10.88	10.73	36,435
December 23, 2025	10.78	10.76	10.76	10.79	10.7	58,713
December 22, 2025	10.74	10.76	10.76	10.77	10.7	37,200
December 19, 2025	10.68	10.74	10.74	10.77	10.68	29,800
December 18, 2025	10.66	10.68	10.68	10.79	10.66	44,900
December 17, 2025	10.7	10.66	10.66	10.82	10.65	46,453
December 16, 2025	10.72	10.72	10.72	10.73	10.66	43,628
December 15, 2025	10.69	10.73	10.73	10.74	10.69	34,500
December 12, 2025	10.73	10.67	10.67	10.78	10.66	64,700
December 11, 2025	10.76	10.72	10.72	10.79	10.72	51,600
December 10, 2025	11	11.04	10.79	11.04	10.94	39,949
December 09, 2025	11.06	11.01	10.76	11.1	11	42,400
December 08, 2025	11.1	11.07	10.82	11.13	11.06	30,400
December 05, 2025	11.04	11.09	10.84	11.12	11.04	66,700
December 04, 2025	10.93	11.04	11.04	11.05	10.92	163,573
December 03, 2025	10.86	10.9	10.9	10.93	10.85	57,200
December 02, 2025	10.86	10.89	10.89	10.9	10.84	38,200
December 01, 2025	10.91	10.87	10.87	10.91	10.84	18,300
November 28, 2025	10.88	10.93	10.93	10.93	10.85	18,000
November 26, 2025	10.82	10.83	10.83	10.87	10.79	27,100
November 25, 2025	10.74	10.77	10.77	10.8	10.71	33,718
November 24, 2025	10.73	10.71	10.71	10.76	10.7	35,500

John Hancock Hedged Equity & Income Fund (HEQ) NYSE