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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.68	14.74	14.74	14.83	14.68	35,900
February 19, 2026	14.78	14.75	14.75	14.86	14.72	44,847
February 18, 2026	14.87	14.76	14.76	14.94	14.76	65,111
February 17, 2026	14.79	14.82	14.82	14.85	14.77	49,800
February 13, 2026	14.68	14.79	14.79	14.79	14.68	57,233
February 12, 2026	14.71	14.68	14.68	14.77	14.68	37,249
February 11, 2026	14.88	14.82	14.82	14.88	14.79	45,701
February 10, 2026	14.74	14.79	14.79	14.81	14.72	61,700
February 09, 2026	14.69	14.73	14.73	14.75	14.68	69,100
February 06, 2026	14.61	14.69	14.69	14.69	14.61	39,640
February 05, 2026	14.62	14.59	14.59	14.65	14.55	75,430
February 04, 2026	14.65	14.62	14.62	14.67	14.45	82,300
February 03, 2026	14.61	14.61	14.61	14.67	14.58	65,900
February 02, 2026	14.68	14.58	14.58	14.68	14.56	96,921
January 30, 2026	14.68	14.68	14.68	14.74	14.6	97,739
January 29, 2026	14.63	14.63	14.63	14.63	14.52	87,338
January 28, 2026	14.57	14.58	14.58	14.66	14.53	63,800
January 27, 2026	14.62	14.55	14.55	14.65	14.54	42,936
January 26, 2026	14.65	14.6	14.6	14.65	14.57	29,927
January 23, 2026	14.61	14.61	14.61	14.63	14.59	39,838
January 22, 2026	14.63	14.62	14.62	14.65	14.6	44,540
January 21, 2026	14.56	14.59	14.59	14.63	14.51	54,100
January 20, 2026	14.56	14.5	14.5	14.56	14.48	62,500
January 16, 2026	14.6	14.6	14.6	14.65	14.55	61,543
January 15, 2026	14.59	14.54	14.54	14.64	14.53	53,144
January 14, 2026	14.61	14.55	14.55	14.61	14.51	42,954
January 13, 2026	14.51	14.58	14.58	14.62	14.47	74,300
January 12, 2026	14.42	14.5	14.5	14.56	14.42	66,043
January 09, 2026	14.53	14.56	14.45	14.59	14.5	54,300
January 08, 2026	14.48	14.54	14.43	14.55	14.42	96,400
January 07, 2026	14.52	14.49	14.38	14.57	14.44	78,726
January 06, 2026	14.47	14.5	14.5	14.52	14.43	62,400
January 05, 2026	14.51	14.46	14.46	14.53	14.44	111,004
January 02, 2026	14.49	14.53	14.53	14.53	14.41	93,436
December 31, 2025	14.58	14.41	14.41	14.58	14.37	173,100
December 30, 2025	14.45	14.51	14.51	14.52	14.45	72,506
December 29, 2025	14.5	14.47	14.47	14.53	14.42	65,200
December 26, 2025	14.46	14.45	14.45	14.54	14.42	79,000
December 24, 2025	14.43	14.44	14.44	14.46	14.43	42,000
December 23, 2025	14.52	14.45	14.45	14.54	14.43	103,600
December 22, 2025	14.42	14.49	14.49	14.54	14.42	147,500
December 19, 2025	14.4	14.41	14.41	14.45	14.36	60,500
December 18, 2025	14.38	14.37	14.37	14.46	14.33	62,435
December 17, 2025	14.32	14.32	14.32	14.4	14.32	40,600
December 16, 2025	14.31	14.32	14.32	14.45	14.31	71,000
December 15, 2025	14.38	14.39	14.39	14.45	14.36	73,349
December 12, 2025	14.4	14.37	14.37	14.45	14.36	63,682
December 11, 2025	14.48	14.45	14.45	14.52	14.44	136,535
December 10, 2025	14.66	14.65	14.54	14.66	14.57	63,521
December 09, 2025	14.63	14.6	14.49	14.69	14.6	59,529
December 08, 2025	14.73	14.66	14.55	14.79	14.63	51,247
December 05, 2025	14.65	14.7	14.59	14.8	14.65	90,501
December 04, 2025	14.81	14.66	14.66	14.81	14.66	134,647
December 03, 2025	14.81	14.77	14.77	14.87	14.77	116,400
December 02, 2025	14.84	14.89	14.89	14.96	14.84	70,700
December 01, 2025	14.88	14.84	14.84	15	14.81	81,120
November 28, 2025	15.03	14.98	14.98	15.03	14.88	67,019
November 26, 2025	14.89	14.93	14.93	14.95	14.85	78,843
November 25, 2025	14.74	14.91	14.91	14.94	14.74	38,430
November 24, 2025	14.69	14.82	14.82	14.93	14.69	103,443

John Hancock Preferred Income Fund III (HPS) NYSE