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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.32	15.37	15.37	15.47	15.29	51,812
November 06, 2025	15.42	15.41	15.41	15.48	15.34	40,090
November 05, 2025	15.27	15.42	15.42	15.47	15.25	41,000
November 04, 2025	15.4	15.29	15.29	15.47	15.25	45,900
November 03, 2025	15.5	15.49	15.49	15.53	15.4	72,740
October 31, 2025	15.5	15.44	15.44	15.5	15.38	89,400
October 30, 2025	15.37	15.39	15.39	15.43	15.33	82,005
October 29, 2025	15.38	15.36	15.36	15.39	15.33	46,519
October 28, 2025	15.43	15.37	15.37	15.45	15.32	47,136
October 27, 2025	15.53	15.44	15.44	15.53	15.36	40,500
October 24, 2025	15.54	15.42	15.42	15.54	15.38	46,148
October 23, 2025	15.47	15.5	15.5	15.54	15.43	59,800
October 22, 2025	15.5	15.37	15.37	15.5	15.37	47,139
October 21, 2025	15.43	15.47	15.47	15.48	15.37	45,300
October 20, 2025	15.26	15.41	15.41	15.43	15.26	68,112
October 17, 2025	15.15	15.25	15.25	15.27	15.15	41,500
October 16, 2025	15.24	15.15	15.15	15.34	15.15	49,343
October 15, 2025	15.3	15.31	15.31	15.35	15.25	32,200
October 14, 2025	15.19	15.3	15.3	15.35	15.12	38,003
October 13, 2025	15.29	15.4	15.29	15.44	15.29	48,309
October 10, 2025	15.41	15.26	15.15	15.58	15.26	43,900
October 09, 2025	15.68	15.46	15.35	15.68	15.41	74,118
October 08, 2025	15.64	15.65	15.54	15.67	15.58	57,409
October 07, 2025	15.64	15.62	15.51	15.68	15.54	52,500
October 06, 2025	15.64	15.64	15.53	15.64	15.59	52,700
October 03, 2025	15.64	15.58	15.58	15.66	15.54	95,000
October 02, 2025	15.64	15.64	15.64	15.66	15.57	66,140
October 01, 2025	15.44	15.57	15.57	15.63	15.24	103,113
September 30, 2025	15.37	15.44	15.44	15.48	15.34	167,048
September 29, 2025	15.33	15.3	15.3	15.37	15.23	63,200
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

John Hancock Preferred Income Fund III (HPS) NYSE