Skip to main content
John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.94
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

JHPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0123.0122.9322.9422.94-0.04%18,314
Dec 4, 202522.9422.9822.9322.9522.95-0.04%31,335
Dec 3, 202522.9623.0022.9322.9622.960.13%33,710
Dec 2, 202522.8822.9722.8822.9322.930.04%28,405
Dec 1, 202522.9222.9622.8922.9222.92-0.09%9,327
Nov 28, 202522.9222.9422.9222.9422.940.09%2,725
Nov 26, 202522.9322.9422.8522.9222.920.31%31,179
Nov 25, 202522.8822.8922.8122.8522.850.09%101,506
Nov 24, 202522.9122.9122.7922.8322.83-0.09%26,783
Nov 21, 202522.8622.8922.8022.8522.760.09%14,615
Nov 20, 202522.9322.9322.8122.8322.74-0.09%24,416
Nov 19, 202522.9822.9822.8422.8522.76-0.13%35,774
Nov 18, 202522.9022.9322.8822.8822.79-0.04%28,884
Nov 17, 202522.9223.0122.8722.8922.80-0.37%20,861
Nov 14, 202522.9523.0122.9422.9822.880.28%17,096
Nov 13, 202523.0423.0422.9122.9122.82-0.72%27,222
Nov 12, 202523.0823.1023.0523.0822.980.02%22,067
Nov 11, 202523.0723.1223.0723.0722.980.11%31,859
Nov 10, 202523.0623.0923.0323.0522.950.13%33,697
Nov 7, 202523.0023.0422.9723.0222.920.13%47,692
Nov 6, 202523.0423.0622.9822.9922.89-0.11%94,775
Nov 5, 202523.0423.0522.9923.0122.920.09%108,561
Nov 4, 202523.0223.0822.9722.9922.90-0.22%79,588
Nov 3, 202523.2323.2323.0223.0422.95-0.09%377,762
Oct 31, 202523.1923.1923.0523.0622.96-0.11%27,582
Oct 30, 202523.1123.1523.0723.0922.99-0.26%27,182
Oct 29, 202523.2123.2423.1323.1523.05-0.92%354,291
Oct 28, 202523.4523.5623.3523.3623.13-0.02%21,978
Oct 27, 202523.3623.3823.3423.3723.130.19%16,730
Oct 24, 202523.3023.3323.2923.3223.090.17%12,134
Oct 23, 202523.2823.3023.2723.2823.05-0.04%20,518
Oct 22, 202523.3023.3123.2823.2923.06-0.13%15,336
Oct 21, 202523.2823.3523.2823.3223.090.17%25,197
Oct 20, 202523.2323.3023.2323.2823.050.30%18,046
Oct 17, 202523.1823.2423.1723.2122.980.02%14,788
Oct 16, 202523.2423.2623.1923.2122.97-0.10%21,464
Oct 15, 202523.2123.2523.2023.2322.990.27%27,457
Oct 14, 202523.1123.1823.1123.1722.93-0.06%8,181
Oct 13, 202523.1923.2023.1723.1822.950.23%10,305
Oct 10, 202523.2423.2823.1223.1322.89-0.70%91,120
Oct 9, 202523.3123.3123.2523.2923.06-0.09%43,518
Oct 8, 202523.3323.3523.3123.3123.08-26,135
Oct 7, 202523.4423.4423.3123.3123.08-0.01%82,438
Oct 6, 202523.3123.3523.3023.3223.080.07%12,553
Oct 3, 202523.2923.3423.2823.3023.070.12%34,085
Oct 2, 202523.3023.3323.2523.2723.040.04%19,290
Oct 1, 202523.1723.2623.1723.2623.030.39%18,649
Sep 30, 202523.2323.2323.1723.1722.94-0.26%112,492
Sep 29, 202523.2323.2723.2223.2323.000.04%12,523
Sep 26, 202523.2123.2623.2023.2222.99-0.47%19,271
Sep 25, 202523.3323.3523.2923.3322.99-0.09%14,156
Sep 24, 202523.3823.4323.3523.3523.01-0.09%21,282
Sep 23, 202523.3923.4223.3623.3723.03-0.09%11,362
Sep 22, 202523.4523.4523.3823.3923.05-0.13%193,164
Sep 19, 202523.4123.4223.3823.4223.080.13%22,260
Sep 18, 202523.3823.4023.3823.3923.05-0.09%24,779
Sep 17, 202523.3823.5023.3823.4123.070.13%44,489
Sep 16, 202523.3723.4323.3423.3823.040.05%37,145
Sep 15, 202523.3623.3723.3423.3723.020.19%19,791
Sep 12, 202523.3023.3323.2923.3322.980.06%18,687
Sep 11, 202523.2223.3423.2223.3122.970.32%36,276
Sep 10, 202523.2323.2623.1823.2422.890.19%16,646
Sep 9, 202523.2223.2223.1323.1922.850.06%26,551
Sep 8, 202523.1423.2023.1323.1822.830.32%75,526
Sep 5, 202523.0323.1123.0323.1022.760.52%108,997
Sep 4, 202523.0423.0422.9022.9822.640.22%20,353
Sep 3, 202522.9122.9422.8622.9322.590.13%24,724
Sep 2, 202522.8222.9422.8222.9022.56-0.13%19,237
Aug 29, 202522.9622.9622.9122.9322.59-0.02%17,903
Aug 28, 202523.0523.0522.9122.9422.60-0.11%132,657
Aug 27, 202522.8922.9822.8922.9622.62-0.30%20,938
Aug 26, 202523.0523.0523.0023.0322.62-18,521
Aug 25, 202523.0323.0623.0123.0322.62-0.11%9,553
Aug 22, 202523.0223.0722.9423.0622.640.41%27,803
Aug 21, 202522.9722.9822.9222.9622.550.03%30,101
Aug 20, 202522.9222.9522.9122.9522.54-0.07%24,846
Aug 19, 202522.9023.0722.9022.9722.560.17%28,375
Aug 18, 202522.8622.9322.8622.9322.520.17%29,380
Aug 15, 202522.8622.9222.8622.8922.48-21,658
Aug 14, 202522.8522.8922.8322.8922.48-0.16%14,291
Aug 13, 202522.8722.9422.8522.9322.520.24%24,798
Aug 12, 202522.9322.9322.7622.8722.460.10%33,601
Aug 11, 202522.7722.8622.7722.8522.440.17%29,758
Aug 8, 202522.7822.8122.7522.8122.400.18%9,189
Aug 7, 202522.7822.7922.7222.7722.360.08%10,118
Aug 6, 202522.7922.8022.7322.7522.34-0.11%5,449
Aug 5, 202522.8122.8122.7322.7822.37-0.04%29,131
Aug 4, 202522.7222.7922.7122.7922.380.33%622,960
Aug 1, 202522.6922.7222.6622.7122.310.05%12,889
Jul 31, 202522.7222.7222.6122.7022.290.35%29,194
Jul 30, 202522.5822.6522.5822.6222.22-0.11%12,750
Jul 29, 202522.5722.6922.5722.6522.24-0.31%32,471
Jul 28, 202522.6722.7322.6522.7222.210.07%43,738
Jul 25, 202522.6622.7122.6622.7022.200.13%14,922
Jul 24, 202522.6222.6722.6222.6722.170.18%13,153
Jul 23, 202522.6122.6522.6022.6322.13-0.04%14,901
Jul 22, 202522.6322.6622.6122.6422.140.06%10,392
Jul 21, 202522.6722.6722.6322.6322.13-0.28%10,726
Jul 18, 202522.6622.7122.6122.6922.190.38%36,422
Jul 17, 202522.6422.6422.5222.6122.100.11%27,097