John Hancock Preferred Income Fund - HPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.52	16.48	16.48	16.56	16.45	35,608
December 22, 2025	16.49	16.52	16.52	16.54	16.46	46,928
December 19, 2025	16.42	16.52	16.52	16.54	16.4	70,887
December 18, 2025	16.53	16.47	16.47	16.58	16.4	95,700
December 17, 2025	16.43	16.5	16.5	16.56	16.43	61,817
December 16, 2025	16.48	16.47	16.47	16.52	16.43	59,419
December 15, 2025	16.41	16.48	16.48	16.6	16.41	94,418
December 12, 2025	16.55	16.49	16.49	16.6	16.49	46,288
December 11, 2025	16.58	16.6	16.6	16.7	16.58	54,627
December 10, 2025	16.76	16.76	16.64	16.81	16.72	53,308
December 09, 2025	16.77	16.78	16.66	16.82	16.74	37,900
December 08, 2025	16.84	16.82	16.7	16.89	16.76	50,100
December 05, 2025	16.89	16.85	16.85	16.95	16.84	52,128
December 04, 2025	16.98	16.96	16.96	16.98	16.93	44,748
December 03, 2025	17.01	17.01	17.01	17.02	16.9	47,500
December 02, 2025	16.9	16.99	16.99	17.02	16.88	49,310
December 01, 2025	16.94	16.87	16.87	16.94	16.78	80,446
November 28, 2025	17.01	16.95	16.95	17.02	16.84	61,700
November 26, 2025	16.9	16.93	16.93	16.95	16.77	42,238
November 25, 2025	16.82	16.89	16.89	16.89	16.77	23,317
November 24, 2025	16.71	16.79	16.79	16.8	16.67	34,800
November 21, 2025	16.69	16.74	16.74	16.75	16.53	58,000
November 20, 2025	16.85	16.62	16.62	16.87	16.62	55,313
November 19, 2025	16.94	16.81	16.81	16.94	16.76	29,900
November 18, 2025	16.85	16.91	16.91	16.97	16.81	48,300
November 17, 2025	16.95	16.83	16.83	17.07	16.8	37,900
November 14, 2025	16.9	16.95	16.95	17.1	16.88	48,422
November 13, 2025	17.12	17.01	17.01	17.15	16.99	36,140
November 12, 2025	17.35	17.27	17.15	17.42	17.27	40,100
November 11, 2025	17.27	17.39	17.27	17.41	17.27	34,200
November 10, 2025	17.28	17.32	17.2	17.37	17.28	43,843
November 07, 2025	17.32	17.28	17.28	17.32	17.18	42,900
November 06, 2025	17.3	17.32	17.32	17.33	17.25	28,908
November 05, 2025	17.24	17.26	17.26	17.33	17.19	28,200
November 04, 2025	17.26	17.25	17.25	17.32	17.19	46,100
November 03, 2025	17.33	17.33	17.33	17.35	17.26	26,100
October 31, 2025	17.33	17.36	17.36	17.36	17.27	41,400
October 30, 2025	17.36	17.33	17.33	17.37	17.26	65,600
October 29, 2025	17.39	17.37	17.37	17.39	17.32	44,600
October 28, 2025	17.33	17.35	17.35	17.35	17.2	66,200
October 27, 2025	17.28	17.28	17.28	17.3	17.22	30,440
October 24, 2025	17.33	17.22	17.22	17.37	17.15	35,920
October 23, 2025	17.27	17.27	17.27	17.3	17.22	24,845
October 22, 2025	17.39	17.26	17.26	17.42	17.21	38,305
October 21, 2025	17.38	17.35	17.35	17.38	17.26	33,317
October 20, 2025	17.29	17.32	17.32	17.33	17.25	55,400
October 17, 2025	17.21	17.19	17.19	17.24	17.12	32,203
October 16, 2025	17.33	17.18	17.18	17.33	17.13	51,900
October 15, 2025	17.2	17.24	17.24	17.3	17.13	60,000
October 14, 2025	17.25	17.18	17.18	17.26	17.09	68,000
October 13, 2025	17.32	17.39	17.27	17.45	17.32	45,416
October 10, 2025	17.5	17.28	17.16	17.54	17.23	41,242
October 09, 2025	17.61	17.48	17.36	17.61	17.44	51,200
October 08, 2025	17.58	17.59	17.47	17.59	17.51	53,810
October 07, 2025	17.56	17.51	17.39	17.6	17.49	80,000
October 06, 2025	17.48	17.51	17.39	17.51	17.44	78,300
October 03, 2025	17.44	17.42	17.3	17.49	17.38	69,468
October 02, 2025	17.46	17.4	17.28	17.47	17.38	71,700
October 01, 2025	17.35	17.35	17.23	17.37	17.31	52,800
September 30, 2025	17.29	17.35	17.23	17.37	17.26	178,917

John Hancock Preferred Income Fund (HPI) NYSE