John Hancock Diversified Income Fund (HEQ)

NYSE: HEQ · Real-Time Price · USD

11.05

-0.16 (-1.43%)

At close: Mar 9, 2026, 4:00 PM EDT

11.14

+0.09 (0.81%)

After-hours: Mar 9, 2026, 7:00 PM EDT

HEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.14	11.29	11.02	11.05	11.05	-1.43%	88,363
Mar 6, 2026	11.25	11.26	11.16	11.21	11.21	-0.71%	39,881
Mar 5, 2026	11.35	11.36	11.25	11.29	11.29	-0.62%	46,420
Mar 4, 2026	11.34	11.43	11.34	11.36	11.36	0.18%	126,833
Mar 3, 2026	11.55	11.55	11.30	11.34	11.34	-1.22%	62,017
Mar 2, 2026	11.45	11.53	11.40	11.48	11.48	-0.09%	27,960
Feb 27, 2026	11.47	11.54	11.46	11.49	11.49	-	36,347
Feb 26, 2026	11.53	11.56	11.49	11.49	11.49	-0.61%	38,216
Feb 25, 2026	11.58	11.58	11.51	11.56	11.56	0.26%	45,454
Feb 24, 2026	11.55	11.55	11.47	11.53	11.53	0.17%	77,376
Feb 23, 2026	11.54	11.55	11.46	11.51	11.51	-0.17%	155,872
Feb 20, 2026	11.46	11.54	11.42	11.53	11.53	0.96%	41,942
Feb 19, 2026	11.45	11.49	11.40	11.42	11.42	-0.26%	28,907
Feb 18, 2026	11.41	11.49	11.41	11.45	11.45	0.35%	52,232
Feb 17, 2026	11.42	11.45	11.39	11.41	11.41	-	16,430
Feb 13, 2026	11.36	11.42	11.32	11.41	11.41	0.35%	40,381
Feb 12, 2026	11.37	11.40	11.33	11.37	11.37	0.18%	44,660
Feb 11, 2026	11.35	11.37	11.25	11.35	11.35	0.49%	40,545
Feb 10, 2026	11.25	11.32	11.24	11.30	11.30	0.04%	41,974
Feb 9, 2026	11.23	11.31	11.23	11.29	11.29	0.18%	65,388
Feb 6, 2026	11.13	11.27	11.13	11.27	11.27	1.53%	27,281
Feb 5, 2026	11.17	11.17	11.10	11.10	11.10	-0.72%	12,470
Feb 4, 2026	11.19	11.20	11.12	11.18	11.18	0.18%	48,087
Feb 3, 2026	11.17	11.20	11.12	11.16	11.16	0.18%	29,471
Feb 2, 2026	11.08	11.16	11.08	11.14	11.14	0.54%	27,661
Jan 30, 2026	11.12	11.15	11.07	11.08	11.08	-0.36%	68,857
Jan 29, 2026	11.04	11.13	11.04	11.12	11.12	0.54%	32,543
Jan 28, 2026	11.09	11.09	11.02	11.06	11.06	-0.27%	49,914
Jan 27, 2026	11.06	11.12	11.06	11.09	11.09	0.27%	92,506
Jan 26, 2026	11.04	11.09	11.04	11.06	11.06	0.18%	27,007
Jan 23, 2026	11.01	11.06	11.01	11.04	11.04	0.36%	51,572
Jan 22, 2026	11.00	11.06	10.98	11.00	11.00	-	43,651
Jan 21, 2026	10.97	11.03	10.95	11.00	11.00	0.64%	36,633
Jan 20, 2026	10.91	10.96	10.91	10.93	10.93	-0.55%	17,974
Jan 16, 2026	11.01	11.11	10.98	10.99	10.99	-0.27%	25,891
Jan 15, 2026	11.06	11.09	10.99	11.02	11.02	0.18%	36,708
Jan 14, 2026	11.08	11.13	10.97	11.00	11.00	-0.54%	72,803
Jan 13, 2026	11.03	11.07	10.98	11.06	11.06	0.55%	86,685
Jan 12, 2026	10.98	11.00	10.94	11.00	11.00	0.18%	30,892
Jan 9, 2026	10.90	10.99	10.90	10.98	10.98	0.83%	90,687
Jan 8, 2026	10.83	10.89	10.78	10.89	10.89	0.74%	58,892
Jan 7, 2026	10.82	10.85	10.77	10.81	10.81	-0.28%	77,499
Jan 6, 2026	10.79	10.88	10.78	10.84	10.84	0.65%	54,133
Jan 5, 2026	10.81	10.88	10.72	10.77	10.77	-	48,680
Jan 2, 2026	10.77	10.83	10.74	10.77	10.77	0.19%	44,990
Dec 31, 2025	10.77	10.85	10.74	10.75	10.75	-0.56%	81,205
Dec 30, 2025	10.76	10.82	10.75	10.81	10.81	0.37%	71,175
Dec 29, 2025	10.78	10.88	10.73	10.77	10.77	-0.09%	52,621
Dec 26, 2025	10.81	10.86	10.76	10.78	10.78	0.09%	37,118
Dec 24, 2025	10.77	10.88	10.73	10.77	10.77	0.09%	36,435
Dec 23, 2025	10.78	10.79	10.70	10.76	10.76	-	58,713
Dec 22, 2025	10.74	10.77	10.70	10.76	10.76	0.19%	37,177
Dec 19, 2025	10.68	10.77	10.68	10.74	10.74	0.56%	29,772
Dec 18, 2025	10.66	10.79	10.66	10.68	10.68	0.23%	44,879
Dec 17, 2025	10.70	10.82	10.65	10.66	10.66	-0.61%	46,453
Dec 16, 2025	10.72	10.73	10.66	10.72	10.72	-0.09%	43,628
Dec 15, 2025	10.69	10.74	10.69	10.73	10.73	0.56%	34,488
Dec 12, 2025	10.73	10.78	10.66	10.67	10.67	-0.47%	64,699
Dec 11, 2025	10.76	10.79	10.72	10.72	10.72	-2.90%	51,600
Dec 10, 2025	11.00	11.04	10.94	11.04	10.79	0.27%	39,949
Dec 9, 2025	11.06	11.10	11.00	11.01	10.76	-0.54%	42,371
Dec 8, 2025	11.10	11.13	11.06	11.07	10.82	-0.18%	30,363
Dec 5, 2025	11.04	11.12	11.04	11.09	10.84	0.45%	66,696
Dec 4, 2025	10.93	11.05	10.92	11.04	10.79	1.28%	164,246
Dec 3, 2025	10.86	10.93	10.85	10.90	10.65	0.09%	57,229
Dec 2, 2025	10.86	10.90	10.84	10.89	10.64	0.18%	38,201
Dec 1, 2025	10.91	10.91	10.84	10.87	10.62	-0.55%	18,285
Nov 28, 2025	10.88	10.93	10.85	10.93	10.68	0.92%	17,993
Nov 26, 2025	10.82	10.87	10.79	10.83	10.58	0.56%	27,050
Nov 25, 2025	10.74	10.80	10.71	10.77	10.53	0.56%	33,718
Nov 24, 2025	10.73	10.76	10.70	10.71	10.47	0.09%	35,489
Nov 21, 2025	10.66	10.75	10.66	10.70	10.46	0.38%	9,536
Nov 20, 2025	10.75	10.88	10.66	10.66	10.42	-0.47%	56,578
Nov 19, 2025	10.68	10.83	10.68	10.71	10.47	-0.09%	37,652
Nov 18, 2025	10.77	10.77	10.69	10.72	10.48	-0.37%	39,272
Nov 17, 2025	10.85	10.86	10.74	10.76	10.52	-1.01%	27,959
Nov 14, 2025	10.81	10.87	10.77	10.87	10.62	0.46%	57,189
Nov 13, 2025	10.83	10.89	10.80	10.82	10.57	-0.28%	60,924
Nov 12, 2025	10.85	10.87	10.79	10.85	10.60	0.28%	33,997
Nov 11, 2025	10.73	10.83	10.70	10.82	10.57	0.84%	72,817
Nov 10, 2025	10.69	10.78	10.69	10.73	10.49	0.66%	54,897
Nov 7, 2025	10.65	10.76	10.60	10.66	10.42	-0.19%	59,999
Nov 6, 2025	10.72	10.72	10.65	10.68	10.44	-0.19%	28,007
Nov 5, 2025	10.58	10.72	10.58	10.70	10.46	0.85%	38,024
Nov 4, 2025	10.62	10.75	10.59	10.61	10.37	-1.03%	44,544
Nov 3, 2025	10.73	10.79	10.71	10.72	10.48	-0.28%	40,539
Oct 31, 2025	10.74	10.79	10.73	10.75	10.51	0.09%	20,817
Oct 30, 2025	10.74	10.78	10.72	10.74	10.50	-0.56%	11,266
Oct 29, 2025	10.86	10.87	10.76	10.80	10.56	-0.18%	48,342
Oct 28, 2025	10.84	10.86	10.79	10.82	10.57	-	51,582
Oct 27, 2025	10.79	10.87	10.71	10.82	10.57	0.56%	85,568
Oct 24, 2025	10.74	10.77	10.66	10.76	10.52	0.19%	36,711
Oct 23, 2025	10.69	10.74	10.61	10.74	10.50	0.85%	20,781
Oct 22, 2025	10.77	10.77	10.63	10.65	10.41	-0.75%	64,622
Oct 21, 2025	10.73	10.74	10.61	10.73	10.49	-0.09%	23,163
Oct 20, 2025	10.68	10.74	10.63	10.74	10.50	1.13%	45,493
Oct 17, 2025	10.66	10.67	10.59	10.62	10.38	-0.38%	14,111
Oct 16, 2025	10.69	10.75	10.66	10.66	10.42	-0.28%	66,716
Oct 15, 2025	10.67	10.73	10.63	10.69	10.45	0.75%	45,535
Oct 14, 2025	10.59	10.65	10.46	10.61	10.37	0.28%	48,769