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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.06	16.05	16.05	16.24	16.04	68,211
December 22, 2025	16.08	16.09	16.09	16.13	16.06	40,500
December 19, 2025	16.14	16.08	16.08	16.14	16.05	37,316
December 18, 2025	16.17	16.13	16.13	16.19	16.1	19,900
December 17, 2025	16.05	16.09	16.09	16.16	15.99	73,700
December 16, 2025	16	16.02	16.02	16.04	15.97	59,800
December 15, 2025	16.1	16.05	16.05	16.14	16	78,793
December 12, 2025	16.13	16.05	16.05	16.16	16.03	40,058
December 11, 2025	16.15	16.14	16.14	16.19	16.1	36,600
December 10, 2025	16.3	16.33	16.33	16.35	16.26	38,000
December 09, 2025	16.3	16.3	16.3	16.33	16.26	35,300
December 08, 2025	16.32	16.28	16.28	16.35	16.25	28,600
December 05, 2025	16.3	16.34	16.34	16.39	16.3	23,919
December 04, 2025	16.35	16.3	16.3	16.39	16.3	28,283
December 03, 2025	16.32	16.34	16.34	16.39	16.31	38,420
December 02, 2025	16.4	16.36	16.36	16.4	16.3	33,638
December 01, 2025	16.42	16.33	16.33	16.46	16.2	45,400
November 28, 2025	16.44	16.43	16.43	16.47	16.33	30,244
November 26, 2025	16.23	16.37	16.37	16.41	16.23	41,140
November 25, 2025	16.24	16.29	16.29	16.29	16.22	12,300
November 24, 2025	16.11	16.19	16.19	16.23	16.11	47,336
November 21, 2025	16.03	16.1	16.1	16.19	15.95	42,800
November 20, 2025	16.35	16.16	16.16	16.35	16	56,100
November 19, 2025	16.3	16.3	16.3	16.35	16.2	54,500
November 18, 2025	16.33	16.27	16.27	16.35	16.2	45,449
November 17, 2025	16.44	16.33	16.33	16.46	16.23	73,644
November 14, 2025	16.38	16.4	16.4	16.49	16.38	38,422
November 13, 2025	16.61	16.48	16.48	16.64	16.43	34,800
November 12, 2025	16.83	16.7	16.7	16.83	16.7	31,600
November 11, 2025	16.8	16.79	16.79	16.81	16.7	27,700
November 10, 2025	16.76	16.76	16.76	16.8	16.68	24,500
November 07, 2025	16.67	16.68	16.68	16.71	16.62	39,100
November 06, 2025	16.58	16.66	16.66	16.75	16.56	56,600
November 05, 2025	16.64	16.58	16.58	16.74	16.57	37,729
November 04, 2025	16.62	16.64	16.64	16.7	16.61	27,012
November 03, 2025	16.64	16.61	16.61	16.74	16.6	36,520
October 31, 2025	16.84	16.7	16.7	16.84	16.64	44,000
October 30, 2025	16.73	16.69	16.69	16.73	16.63	38,900
October 29, 2025	16.65	16.72	16.72	16.75	16.63	12,326
October 28, 2025	16.66	16.68	16.68	16.69	16.6	23,943
October 27, 2025	16.68	16.63	16.63	16.73	16.62	28,219
October 24, 2025	16.67	16.65	16.65	16.74	16.6	30,500
October 23, 2025	16.67	16.66	16.66	16.75	16.62	26,138
October 22, 2025	16.66	16.62	16.62	16.71	16.6	17,300
October 21, 2025	16.65	16.66	16.66	16.74	16.6	39,042
October 20, 2025	16.54	16.65	16.65	16.65	16.54	44,400
October 17, 2025	16.58	16.54	16.54	16.63	16.52	25,600
October 16, 2025	16.64	16.55	16.55	16.72	16.55	31,112
October 15, 2025	16.7	16.63	16.63	16.71	16.6	25,800
October 14, 2025	16.58	16.63	16.63	16.66	16.55	29,246
October 13, 2025	16.78	16.81	16.69	16.83	16.73	31,149
October 10, 2025	16.99	16.73	16.61	17.06	16.65	54,726
October 09, 2025	17.08	16.96	16.96	17.13	16.96	22,700
October 08, 2025	17.09	17.06	17.06	17.12	17.06	26,200
October 07, 2025	17.04	17.06	17.06	17.13	17.04	44,044
October 06, 2025	17	17.04	17.04	17.1	16.94	65,900
October 03, 2025	17	16.99	16.99	17.02	16.96	37,324
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

John Hancock Preferred Income Fund II (HPF) NYSE