Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.70
+0.04 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6514.8014.6514.7014.700.27%90,498
Dec 4, 202514.8114.8114.6614.6614.66-0.74%135,698
Dec 3, 202514.8114.8714.7714.7714.77-0.81%116,390
Dec 2, 202514.8414.9614.8414.8914.890.34%70,677
Dec 1, 202514.8815.0014.8114.8414.84-0.93%81,120
Nov 28, 202515.0315.0314.8814.9814.980.33%67,017
Nov 26, 202514.8914.9514.8514.9314.930.13%78,843
Nov 25, 202514.7414.9414.7414.9114.910.61%38,430
Nov 24, 202514.6914.9314.6914.8214.821.37%103,443
Nov 21, 202514.7214.8614.6214.6214.62-1.02%134,038
Nov 20, 202514.9315.0014.7514.7714.77-0.94%51,010
Nov 19, 202514.9214.9914.8514.9114.91-0.33%49,484
Nov 18, 202514.9315.0314.9014.9614.960.40%58,107
Nov 17, 202515.0315.0914.8714.9014.90-0.86%53,281
Nov 14, 202514.9915.1314.9915.0315.03-0.20%33,415
Nov 13, 202515.1015.1715.0315.0615.06-1.70%60,386
Nov 12, 202515.4115.5415.3115.3215.21-0.84%115,446
Nov 11, 202515.4615.5315.4515.4515.34-0.45%28,536
Nov 10, 202515.4415.5215.3615.5215.410.98%41,329
Nov 7, 202515.3215.4715.2915.3715.26-0.26%51,812
Nov 6, 202515.4215.4815.3415.4115.30-0.06%40,090
Nov 5, 202515.2715.4715.2515.4215.310.85%40,992
Nov 4, 202515.4015.4715.2515.2915.18-1.29%45,868
Nov 3, 202515.5015.5315.4015.4915.380.32%72,740
Oct 31, 202515.5015.5015.3815.4415.330.32%89,384
Oct 30, 202515.3715.4315.3315.3915.280.20%82,005
Oct 29, 202515.3815.3915.3315.3615.25-0.07%46,519
Oct 28, 202515.4315.4515.3215.3715.26-0.45%47,136
Oct 27, 202515.5315.5315.3615.4415.330.13%40,466
Oct 24, 202515.5415.5415.3815.4215.31-0.52%46,148
Oct 23, 202515.4715.5415.4315.5015.390.85%59,757
Oct 22, 202515.5015.5015.3715.3715.26-0.65%47,139
Oct 21, 202515.4315.4815.3715.4715.360.39%45,294
Oct 20, 202515.2615.4315.2615.4115.301.05%68,112
Oct 17, 202515.1515.2715.1515.2515.140.66%41,500
Oct 16, 202515.2415.3415.1515.1515.04-1.05%49,343
Oct 15, 202515.3015.3515.2515.3115.200.07%32,173
Oct 14, 202515.1915.3515.1215.3015.19-0.65%38,003
Oct 13, 202515.2915.4515.2915.4015.180.92%48,309
Oct 10, 202515.4115.5815.2615.2615.04-1.29%43,876
Oct 9, 202515.6815.6815.4115.4615.24-1.21%74,118
Oct 8, 202515.6415.6715.5815.6515.430.19%57,409
Oct 7, 202515.6415.6815.5415.6215.40-0.13%52,492
Oct 6, 202515.6415.6415.5915.6415.420.39%52,661
Oct 3, 202515.6415.6615.5415.5815.36-0.38%94,985
Oct 2, 202515.6415.6615.5715.6415.420.45%66,140
Oct 1, 202515.4415.6315.2415.5715.350.84%103,113
Sep 30, 202515.3715.4815.3415.4415.220.92%167,048
Sep 29, 202515.3315.3715.2315.3015.080.04%63,175
Sep 26, 202515.3315.4315.2715.2915.08-0.10%37,302
Sep 25, 202515.3415.4115.3015.3115.09-0.20%91,331
Sep 24, 202515.4515.4815.2915.3415.12-0.78%97,957
Sep 23, 202515.4115.5315.3715.4615.240.45%53,026
Sep 22, 202515.3715.4815.3515.3915.170.13%116,955
Sep 19, 202515.3415.5615.2715.3715.150.20%84,498
Sep 18, 202515.2415.3715.2015.3415.120.79%67,160
Sep 17, 202515.1715.2415.1715.2215.000.53%55,255
Sep 16, 202515.1115.1715.1115.1414.920.33%41,003
Sep 15, 202515.0415.1615.0415.0914.870.13%72,975
Sep 12, 202515.0715.1014.9715.0714.85-0.46%31,396
Sep 11, 202515.1615.1915.1315.1414.82-0.07%64,609
Sep 10, 202515.1315.1715.1315.1514.830.20%47,142
Sep 9, 202515.0915.1215.0115.1214.800.40%55,989
Sep 8, 202515.0315.0815.0115.0614.740.37%63,538
Sep 5, 202514.9015.0414.8115.0114.680.98%86,774
Sep 4, 202514.8014.8714.8014.8614.540.34%45,105
Sep 3, 202514.8814.9014.7814.8114.49-0.07%81,772
Sep 2, 202514.7514.8514.7514.8214.500.27%86,993
Aug 29, 202514.8714.9014.7414.7814.46-0.20%60,877
Aug 28, 202514.8314.8714.7714.8114.490.34%67,551
Aug 27, 202514.8414.9114.7114.7614.44-0.54%98,889
Aug 26, 202514.8114.8814.7914.8414.520.07%197,076
Aug 25, 202514.7814.8514.7814.8314.510.07%34,841
Aug 22, 202514.7314.8414.7014.8214.500.61%63,056
Aug 21, 202514.7314.7514.6914.7314.41-60,363
Aug 20, 202514.7014.7314.6514.7314.410.41%33,838
Aug 19, 202514.6714.6914.6514.6714.36-0.03%54,783
Aug 18, 202514.6614.7014.6514.6814.360.24%42,251
Aug 15, 202514.6414.6414.5914.6414.330.21%57,384
Aug 14, 202514.5814.6514.5814.6114.30-0.07%42,312
Aug 13, 202514.6314.6414.6214.6214.310.14%66,337
Aug 12, 202514.6014.6214.5214.6014.290.27%60,558
Aug 11, 202514.5614.6114.5514.5614.25-0.75%48,546
Aug 8, 202514.6114.6914.5914.6714.250.27%92,752
Aug 7, 202514.5314.6514.5114.6314.210.62%148,648
Aug 6, 202514.5114.5514.5114.5414.120.07%40,161
Aug 5, 202514.5214.5414.4614.5314.110.21%62,155
Aug 4, 202514.4814.5514.4514.5014.080.49%79,518
Aug 1, 202514.4014.4614.3814.4314.010.35%67,976
Jul 31, 202514.4414.4514.3314.3813.97-0.07%80,711
Jul 30, 202514.3714.4114.3114.3913.980.21%70,592
Jul 29, 202514.3314.3714.2814.3613.950.42%156,555
Jul 28, 202514.2214.3014.2214.3013.890.78%110,295
Jul 25, 202514.1214.2314.1214.1913.780.78%92,779
Jul 24, 202514.0614.1314.0514.0813.67-0.21%83,414
Jul 23, 202514.1114.1914.0814.1113.70-52,500
Jul 22, 202514.1214.1514.0914.1113.70-0.14%84,612
Jul 21, 202514.1414.2014.1014.1313.720.64%101,327
Jul 18, 202514.3414.3414.0414.0413.64-1.61%219,901
Jul 17, 202514.1914.3214.1914.2713.860.35%87,402