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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.82	10.82	10.57	10.85	10.8	23,917
September 09, 2025	10.82	10.82	10.57	10.83	10.78	33,300
September 08, 2025	10.81	10.83	10.58	10.85	10.73	52,900
September 05, 2025	10.83	10.78	10.78	10.83	10.76	24,317
September 04, 2025	10.79	10.8	10.8	10.83	10.77	26,146
September 03, 2025	10.76	10.79	10.79	10.8	10.75	36,000
September 02, 2025	10.73	10.77	10.77	10.77	10.72	23,200
August 29, 2025	10.78	10.78	10.78	10.8	10.7	12,529
August 28, 2025	10.75	10.77	10.77	10.79	10.74	18,418
August 27, 2025	10.74	10.77	10.77	10.83	10.72	29,400
August 26, 2025	10.77	10.74	10.74	10.77	10.73	14,911
August 25, 2025	10.78	10.77	10.77	10.8	10.75	30,446
August 22, 2025	10.64	10.78	10.78	10.8	10.62	49,617
August 21, 2025	10.59	10.62	10.62	10.67	10.59	15,100
August 20, 2025	10.67	10.64	10.64	10.67	10.61	22,500
August 19, 2025	10.67	10.64	10.64	10.72	10.62	21,200
August 18, 2025	10.68	10.67	10.67	10.7	10.65	23,032
August 15, 2025	10.63	10.68	10.68	10.7	10.63	12,801
August 14, 2025	10.63	10.64	10.64	10.7	10.62	14,927
August 13, 2025	10.62	10.67	10.67	10.69	10.62	26,218
August 12, 2025	10.55	10.61	10.61	10.61	10.55	30,443
August 11, 2025	10.53	10.54	10.54	10.61	10.53	19,713
August 08, 2025	10.6	10.6	10.6	10.62	10.55	32,800
August 07, 2025	10.54	10.56	10.56	10.59	10.51	18,200
August 06, 2025	10.45	10.49	10.49	10.54	10.45	20,500
August 05, 2025	10.45	10.45	10.45	10.49	10.4	14,930
August 04, 2025	10.4	10.45	10.45	10.46	10.4	20,300
August 01, 2025	10.44	10.38	10.38	10.46	10.36	37,700
July 31, 2025	10.49	10.47	10.47	10.54	10.46	10,243
July 30, 2025	10.54	10.49	10.49	10.55	10.49	16,847
July 29, 2025	10.55	10.52	10.52	10.56	10.52	11,741
July 28, 2025	10.6	10.56	10.56	10.6	10.53	20,400
July 25, 2025	10.62	10.63	10.63	10.63	10.57	23,919

John Hancock Hedged Equity & Income Fund (HEQ) NYSE