John Hancock Diversified Income Fund (HEQ) NYSE

Currency In USD

HEQ Historical Return

If you invested $1000 in John Hancock Hedged Equity & Income Fund (HEQ) 10 years ago, it would be worth $1,700.15 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,330.11, while $1000 invested 1 year ago would be worth $1,077.38. This corresponds to total returns of 70.02%, 33.01%, 7.74%, respectively, with annualized returns of 5.45%, 5.87%, 7.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	11	11	11	11.22	10.9	21,114
October 01, 2026	11.12	11	11	11.13	10.85	21,234
September 30, 2026	11.24	11.15	11.15	11.24	11.06	40,755
September 29, 2026	11.17	11.17	11.17	11.29	11.06	41,255
September 28, 2026	11.22	11.2	11.2	11.26	11.18	14,349
September 25, 2026	11.22	11.19	11.19	11.28	11.18	12,956
September 24, 2026	11.23	11.18	11.18	11.3	11.05	19,987
September 23, 2026	11.36	11.25	11.25	11.4	11.14	10,585
September 22, 2026	11.41	11.37	11.37	11.5	11.35	9,802
September 21, 2026	11.53	11.44	11.44	11.61	11.31	19,067
September 18, 2026	11.32	11.45	11.45	11.51	11.32	49,672
September 17, 2026	11.25	11.37	11.37	11.42	11.25	23,916
September 16, 2026	11.28	11.28	11.28	11.49	11.25	21,439
September 15, 2026	11.32	11.33	11.33	11.51	11.27	41,798
September 11, 2026	11.36	11.31	11.31	11.48	11.17	23,492
September 10, 2026	11.68	11.63	11.63	11.75	11.55	17,857
September 09, 2026	11.75	11.71	11.71	11.83	11.66	32,108
September 08, 2026	11.83	11.83	11.83	11.99	11.71	21,807
September 04, 2026	11.8	11.86	11.86	11.89	11.8	20,189
September 03, 2026	11.79	11.76	11.76	11.82	11.74	14,719
September 02, 2026	11.63	11.7	11.7	11.94	11.61	9,145
September 01, 2026	11.72	11.65	11.65	11.9	11.61	21,901
August 31, 2026	11.8	11.75	11.75	11.83	11.67	19,651
August 28, 2026	11.99	11.76	11.76	12	11.72	22,619
August 27, 2026	11.89	11.88	11.88	11.96	11.8	28,029
August 26, 2026	11.91	11.87	11.87	11.91	11.82	17,657
August 25, 2026	11.89	11.91	11.91	11.92	11.87	40,800
August 24, 2026	11.83	11.82	11.82	11.88	11.75	18,385
August 21, 2026	11.83	11.83	11.83	11.85	11.77	14,082
August 20, 2026	11.83	11.78	11.78	11.86	11.69	15,583
August 19, 2026	11.85	11.83	11.83	11.85	11.77	10,116
August 18, 2026	11.74	11.82	11.82	11.83	11.7	64,250
August 17, 2026	11.68	11.75	11.75	11.76	11.68	9,994
August 14, 2026	11.74	11.68	11.68	11.74	11.62	11,052
August 13, 2026	11.66	11.73	11.73	11.76	11.66	25,876
August 12, 2026	11.67	11.65	11.65	11.7	11.6	22,682
August 11, 2026	11.66	11.65	11.65	11.68	11.61	10,418
August 10, 2026	11.63	11.67	11.67	11.67	11.56	14,506
August 07, 2026	11.63	11.63	11.63	11.63	11.45	30,222
August 06, 2026	11.52	11.5	11.5	11.54	11.46	16,553
August 05, 2026	11.55	11.52	11.52	11.57	11.48	15,952
August 04, 2026	11.52	11.51	11.51	11.57	11.44	24,057
August 03, 2026	11.42	11.49	11.49	11.55	11.42	16,979
July 31, 2026	11.44	11.39	11.39	11.54	11.39	32,886
July 30, 2026	11.38	11.43	11.43	11.44	11.36	20,157
July 29, 2026	11.59	11.38	11.38	11.59	11.32	32,231
July 28, 2026	11.53	11.59	11.59	11.64	11.45	15,356
July 27, 2026	11.6	11.54	11.54	11.6	11.49	7,305
July 23, 2026	11.42	11.45	11.45	11.66	11.4	21,055
July 22, 2026	11.48	11.51	11.51	11.55	11.47	9,308
July 21, 2026	11.48	11.45	11.45	11.57	11.45	24,952
July 20, 2026	11.54	11.51	11.51	11.56	11.5	9,831
July 17, 2026	11.51	11.47	11.47	11.53	11.4	32,843
July 16, 2026	11.54	11.56	11.56	11.56	11.4	30,207
July 15, 2026	11.49	11.53	11.53	11.63	11.44	69,787
July 14, 2026	11.44	11.45	11.45	11.47	11.4	13,726
July 13, 2026	11.49	11.39	11.39	11.49	11.3	42,656
July 10, 2026	11.45	11.5	11.5	11.5	11.45	8,813
July 09, 2026	11.35	11.42	11.42	11.5	11.31	18,308
July 08, 2026	11.36	11.31	11.31	11.37	11.28	37,257