John Hancock Preferred Income Fund II - HPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.97	16.99	16.99	16.99	16.92	41,100
October 01, 2025	16.8	16.93	16.93	16.94	16.8	29,647
September 30, 2025	16.83	16.85	16.85	16.88	16.78	75,705
September 29, 2025	16.83	16.78	16.78	16.85	16.77	62,922
September 26, 2025	16.8	16.8	16.8	16.86	16.77	33,507
September 25, 2025	16.74	16.75	16.75	16.83	16.65	61,000
September 24, 2025	16.85	16.84	16.84	16.88	16.81	25,400
September 23, 2025	16.9	16.88	16.88	16.9	16.81	20,000
September 22, 2025	16.87	16.9	16.9	16.92	16.8	49,834
September 19, 2025	16.89	16.87	16.87	16.95	16.84	59,000
September 18, 2025	16.78	16.87	16.87	16.88	16.7	47,700
September 17, 2025	16.65	16.77	16.77	16.79	16.65	45,400
September 16, 2025	16.61	16.7	16.7	16.72	16.61	32,116
September 15, 2025	16.59	16.61	16.61	16.64	16.51	24,230
September 12, 2025	16.51	16.55	16.55	16.59	16.51	27,600
September 11, 2025	16.66	16.66	16.54	16.68	16.62	37,100
September 10, 2025	16.6	16.61	16.49	16.62	16.51	41,000
September 09, 2025	16.54	16.6	16.48	16.6	16.41	50,419
September 08, 2025	16.45	16.48	16.36	16.5	16.44	46,733
September 05, 2025	16.33	16.4	16.4	16.4	16.29	55,414
September 04, 2025	16.19	16.25	16.25	16.25	16.16	44,538
September 03, 2025	16.23	16.15	16.15	16.26	16.12	25,800
September 02, 2025	16.13	16.12	16.12	16.15	16.02	64,700
August 29, 2025	16.26	16.16	16.16	16.26	16.14	55,600
August 28, 2025	16.25	16.23	16.23	16.27	16.19	54,216
August 27, 2025	16.24	16.21	16.21	16.24	16.18	25,003
August 26, 2025	16.22	16.23	16.23	16.31	16.18	29,812
August 25, 2025	16.18	16.19	16.19	16.23	16.17	41,800
August 22, 2025	16.19	16.19	16.19	16.27	16.18	43,400
August 21, 2025	16.1	16.16	16.16	16.16	16.09	22,739
August 20, 2025	16.12	16.1	16.1	16.12	16.06	39,600
August 19, 2025	16.11	16.1	16.1	16.11	16.07	24,200
August 18, 2025	16.15	16.09	16.09	16.15	16.03	30,631
August 15, 2025	16.09	16.1	16.1	16.14	16.05	45,200
August 14, 2025	16.08	16.05	16.05	16.11	16.01	35,400
August 13, 2025	16.04	16.08	16.08	16.11	16.04	58,618
August 12, 2025	16.01	16.02	16.02	16.08	16	17,316
August 11, 2025	16.04	16	16	16.08	15.98	26,100
August 08, 2025	16.17	16.11	15.99	16.23	16.1	18,800
August 07, 2025	16.14	16.14	16.02	16.16	16.12	21,200
August 06, 2025	16.15	16.12	16.12	16.18	16.12	34,300
August 05, 2025	16.11	16.15	16.15	16.15	16.09	23,700
August 04, 2025	16.06	16.13	16.13	16.14	16.04	21,826
August 01, 2025	16.01	15.98	15.98	16.04	15.92	27,614
July 31, 2025	16.11	16.04	16.04	16.11	15.97	34,955
July 30, 2025	16	16	16	16	15.93	35,400
July 29, 2025	15.88	15.95	15.95	15.95	15.8	39,446
July 28, 2025	15.83	15.83	15.83	15.87	15.81	26,842
July 25, 2025	15.77	15.82	15.82	15.84	15.71	29,400
July 24, 2025	15.76	15.69	15.69	15.76	15.69	47,500
July 23, 2025	15.76	15.76	15.76	15.76	15.71	17,305
July 22, 2025	15.75	15.73	15.73	15.81	15.73	30,900
July 21, 2025	15.86	15.78	15.78	15.86	15.75	36,200
July 18, 2025	15.87	15.77	15.77	15.9	15.77	31,337
July 17, 2025	15.82	15.87	15.87	15.88	15.79	40,120
July 16, 2025	15.86	15.79	15.79	15.89	15.75	29,540
July 15, 2025	15.84	15.76	15.76	15.9	15.76	23,425
July 14, 2025	15.85	15.82	15.82	15.91	15.8	42,200
July 11, 2025	15.97	15.85	15.85	16	15.84	51,200
July 10, 2025	16.17	16.08	15.96	16.18	16.06	47,400

John Hancock Preferred Income Fund II (HPF) NYSE