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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.66	10.7	10.7	10.75	10.66	9,536
November 20, 2025	10.75	10.66	10.66	10.88	10.66	56,600
November 19, 2025	10.68	10.71	10.71	10.83	10.68	37,700
November 18, 2025	10.77	10.72	10.72	10.77	10.69	39,300
November 17, 2025	10.85	10.76	10.76	10.86	10.74	28,000
November 14, 2025	10.81	10.87	10.87	10.87	10.77	57,200
November 13, 2025	10.83	10.82	10.82	10.89	10.8	60,924
November 12, 2025	10.85	10.85	10.85	10.87	10.79	34,000
November 11, 2025	10.73	10.82	10.82	10.83	10.7	72,817
November 10, 2025	10.69	10.73	10.73	10.78	10.69	54,900
November 07, 2025	10.65	10.66	10.66	10.76	10.6	60,000
November 06, 2025	10.72	10.68	10.68	10.72	10.65	28,007
November 05, 2025	10.58	10.7	10.7	10.72	10.58	38,024
November 04, 2025	10.62	10.61	10.61	10.75	10.59	44,544
November 03, 2025	10.73	10.72	10.72	10.79	10.71	40,539
October 31, 2025	10.74	10.75	10.75	10.79	10.73	20,817
October 30, 2025	10.74	10.74	10.74	10.78	10.72	11,300
October 29, 2025	10.86	10.8	10.8	10.87	10.76	48,342
October 28, 2025	10.84	10.82	10.82	10.86	10.79	51,600
October 27, 2025	10.79	10.82	10.82	10.87	10.71	85,600
October 24, 2025	10.74	10.76	10.76	10.77	10.66	36,711
October 23, 2025	10.69	10.74	10.74	10.74	10.61	20,800
October 22, 2025	10.77	10.65	10.65	10.77	10.63	64,622
October 21, 2025	10.73	10.73	10.73	10.74	10.61	23,200
October 20, 2025	10.68	10.74	10.74	10.74	10.63	45,500
October 17, 2025	10.66	10.62	10.62	10.67	10.59	14,111
October 16, 2025	10.69	10.66	10.66	10.75	10.66	66,716
October 15, 2025	10.67	10.69	10.69	10.73	10.63	45,535
October 14, 2025	10.59	10.61	10.61	10.65	10.46	48,800
October 13, 2025	10.49	10.58	10.58	10.62	10.49	30,000
October 10, 2025	10.6	10.46	10.46	10.64	10.46	61,300
October 09, 2025	10.67	10.61	10.61	10.75	10.57	32,937
October 08, 2025	10.6	10.64	10.64	10.65	10.6	28,300
October 07, 2025	10.58	10.58	10.58	10.69	10.58	38,400
October 06, 2025	10.66	10.58	10.58	10.74	10.58	51,000
October 03, 2025	10.68	10.68	10.68	10.69	10.62	18,802
October 02, 2025	10.64	10.62	10.62	10.71	10.62	16,915
October 01, 2025	10.64	10.67	10.67	10.72	10.58	40,800
September 30, 2025	10.65	10.65	10.65	10.75	10.55	43,124
September 29, 2025	10.58	10.62	10.62	10.64	10.51	40,700
September 26, 2025	10.55	10.54	10.54	10.65	10.53	24,600
September 25, 2025	10.56	10.55	10.55	10.61	10.52	20,700
September 24, 2025	10.61	10.54	10.54	10.7	10.54	24,200
September 23, 2025	10.57	10.6	10.6	10.7	10.56	24,400
September 22, 2025	10.52	10.58	10.58	10.6	10.52	42,500
September 19, 2025	10.55	10.56	10.56	10.71	10.51	50,300
September 18, 2025	10.53	10.51	10.51	10.71	10.51	36,013
September 17, 2025	10.57	10.56	10.56	10.65	10.55	26,213
September 16, 2025	10.64	10.58	10.58	10.7	10.58	34,940
September 15, 2025	10.66	10.64	10.64	10.74	10.61	33,826
September 12, 2025	10.59	10.63	10.63	10.65	10.57	26,500
September 11, 2025	10.85	10.86	10.61	10.87	10.83	40,236

John Hancock Hedged Equity & Income Fund (HEQ) NYSE