John Hancock Preferred Income Fund III - HPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.33	15.29	15.29	15.43	15.27	37,302
September 25, 2025	15.34	15.31	15.31	15.41	15.3	91,331
September 24, 2025	15.45	15.34	15.34	15.48	15.29	98,000
September 23, 2025	15.41	15.46	15.46	15.53	15.37	53,026
September 22, 2025	15.37	15.39	15.39	15.48	15.35	117,000
September 19, 2025	15.34	15.37	15.37	15.56	15.27	84,500
September 18, 2025	15.24	15.34	15.34	15.37	15.2	67,140
September 17, 2025	15.17	15.22	15.22	15.24	15.17	55,300
September 16, 2025	15.11	15.14	15.14	15.17	15.11	41,003
September 15, 2025	15.04	15.09	15.09	15.16	15.04	72,975
September 12, 2025	15.07	15.07	15.07	15.1	14.97	31,400
September 11, 2025	15.16	15.14	15.03	15.19	15.13	64,609
September 10, 2025	15.13	15.15	15.04	15.17	15.13	47,142
September 09, 2025	15.09	15.12	15.01	15.12	15.01	56,000
September 08, 2025	15.03	15.06	14.95	15.08	15.01	63,538
September 05, 2025	14.9	15.01	15.01	15.04	14.81	86,800
September 04, 2025	14.8	14.86	14.86	14.87	14.8	45,105
September 03, 2025	14.87	14.81	14.81	14.87	14.78	81,772
September 02, 2025	14.75	14.82	14.82	14.85	14.75	87,000
August 29, 2025	14.87	14.78	14.78	14.9	14.74	60,900
August 28, 2025	14.83	14.81	14.81	14.87	14.77	67,600
August 27, 2025	14.84	14.76	14.76	14.91	14.71	98,900
August 26, 2025	14.81	14.84	14.84	14.88	14.79	197,100
August 25, 2025	14.78	14.83	14.83	14.85	14.78	34,841
August 22, 2025	14.73	14.82	14.82	14.84	14.7	63,100
August 21, 2025	14.73	14.73	14.73	14.75	14.69	60,400
August 20, 2025	14.7	14.73	14.73	14.73	14.65	33,838
August 19, 2025	14.67	14.67	14.67	14.69	14.65	54,800
August 18, 2025	14.66	14.68	14.68	14.7	14.65	42,300
August 15, 2025	14.64	14.64	14.64	14.64	14.59	57,400
August 14, 2025	14.58	14.61	14.61	14.64	14.58	42,312
August 13, 2025	14.63	14.62	14.62	14.64	14.62	66,337
August 12, 2025	14.6	14.6	14.6	14.62	14.52	60,600
August 11, 2025	14.56	14.56	14.56	14.61	14.55	48,546
August 08, 2025	14.61	14.67	14.56	14.69	14.59	92,800
August 07, 2025	14.53	14.63	14.52	14.65	14.51	148,648
August 06, 2025	14.51	14.54	14.43	14.55	14.51	40,200
August 05, 2025	14.52	14.53	14.42	14.54	14.46	62,200
August 04, 2025	14.48	14.5	14.39	14.55	14.45	79,518
August 01, 2025	14.4	14.43	14.43	14.46	14.38	68,000
July 31, 2025	14.44	14.38	14.38	14.45	14.33	80,711
July 30, 2025	14.37	14.39	14.39	14.41	14.31	70,600
July 29, 2025	14.33	14.36	14.36	14.37	14.28	156,600
July 28, 2025	14.22	14.3	14.3	14.3	14.22	110,300
July 25, 2025	14.12	14.19	14.19	14.23	14.12	92,800
July 24, 2025	14.06	14.08	14.08	14.13	14.05	83,414
July 23, 2025	14.11	14.11	14.11	14.19	14.08	52,500
July 22, 2025	14.12	14.11	14.11	14.15	14.09	84,612
July 21, 2025	14.14	14.13	14.13	14.2	14.1	101,327
July 18, 2025	14.34	14.04	14.04	14.34	14.04	219,901
July 17, 2025	14.19	14.27	14.27	14.32	14.19	87,402
July 16, 2025	14.25	14.22	14.22	14.29	14.19	90,033
July 15, 2025	14.3	14.15	14.15	14.38	14.15	90,839
July 14, 2025	14.25	14.3	14.3	14.3	14.22	140,106
July 11, 2025	14.24	14.2	14.2	14.3	14.17	92,547
July 10, 2025	14.38	14.37	14.26	14.42	14.35	43,800
July 09, 2025	14.36	14.42	14.31	14.43	14.36	53,525
July 08, 2025	14.38	14.37	14.26	14.42	14.32	99,600
July 07, 2025	14.47	14.36	14.25	14.47	14.34	47,100
July 03, 2025	14.46	14.47	14.47	14.5	14.44	44,100

John Hancock Preferred Income Fund III (HPS) NYSE