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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.72	14.62	14.62	14.86	14.62	134,038
November 20, 2025	14.93	14.77	14.77	15	14.75	51,010
November 19, 2025	14.92	14.91	14.91	14.99	14.85	49,500
November 18, 2025	14.93	14.96	14.96	15.03	14.9	58,107
November 17, 2025	15.03	14.9	14.9	15.09	14.87	53,300
November 14, 2025	14.99	15.03	15.03	15.12	14.99	33,415
November 13, 2025	15.1	15.06	15.06	15.17	15.03	60,400
November 12, 2025	15.41	15.32	15.21	15.54	15.31	115,446
November 11, 2025	15.46	15.45	15.34	15.53	15.45	28,536
November 10, 2025	15.44	15.52	15.41	15.52	15.36	41,329
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

John Hancock Preferred Income Fund III (HPS) NYSE