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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10.64	10.59	10.59	10.64	10.58	26,400
July 23, 2025	10.6	10.68	10.68	10.68	10.6	23,028
July 22, 2025	10.59	10.54	10.54	10.6	10.54	18,001
July 21, 2025	10.52	10.57	10.57	10.59	10.52	18,402
July 18, 2025	10.52	10.52	10.52	10.6	10.49	20,717
July 17, 2025	10.49	10.5	10.5	10.53	10.49	25,600
July 16, 2025	10.53	10.54	10.54	10.54	10.49	16,832
July 15, 2025	10.59	10.5	10.5	10.59	10.5	21,324
July 14, 2025	10.58	10.57	10.57	10.6	10.53	41,918
July 11, 2025	10.56	10.56	10.56	10.6	10.53	20,500
July 10, 2025	10.62	10.59	10.59	10.63	10.54	21,800
July 09, 2025	10.64	10.59	10.59	10.66	10.56	84,300
July 08, 2025	10.63	10.61	10.61	10.66	10.6	25,200
July 07, 2025	10.66	10.62	10.62	10.69	10.6	21,400
July 03, 2025	10.67	10.67	10.67	10.73	10.65	14,036
July 02, 2025	10.65	10.66	10.66	10.69	10.59	28,000
July 01, 2025	10.56	10.65	10.65	10.65	10.56	23,415
June 30, 2025	10.64	10.58	10.58	10.65	10.56	41,918
June 27, 2025	10.55	10.62	10.62	10.62	10.55	26,000
June 26, 2025	10.5	10.51	10.51	10.54	10.5	23,631
June 25, 2025	10.55	10.5	10.5	10.55	10.45	18,500
June 24, 2025	10.49	10.53	10.53	10.56	10.49	17,521
June 23, 2025	10.43	10.45	10.45	10.48	10.37	10,600
June 20, 2025	10.47	10.42	10.42	10.49	10.42	16,500
June 18, 2025	10.47	10.44	10.44	10.47	10.41	13,800
June 17, 2025	10.52	10.45	10.45	10.53	10.4	13,000
June 16, 2025	10.53	10.5	10.5	10.56	10.46	16,900
June 13, 2025	10.51	10.5	10.5	10.53	10.45	14,100
June 12, 2025	10.47	10.56	10.56	10.56	10.47	55,900
June 11, 2025	10.69	10.72	10.47	10.73	10.67	40,028

John Hancock Hedged Equity & Income Fund (HEQ) NYSE