John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.62
-0.11 (-0.75%)
At close: Mar 6, 2026, 4:00 PM EST
14.61
-0.01 (-0.07%)
After-hours: Mar 6, 2026, 7:00 PM EST

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.6314.7214.6014.6214.62-0.75%41,340
Mar 5, 202614.7714.8214.7014.7314.73-0.14%34,903
Mar 4, 202614.7314.7914.7014.7514.75-0.14%48,269
Mar 3, 202614.8114.8114.6514.7714.77-0.34%63,126
Mar 2, 202614.8014.8614.7114.8214.820.27%54,521
Feb 27, 202614.7414.8714.7114.7814.78-0.34%67,060
Feb 26, 202614.8614.9014.8014.8314.830.07%56,069
Feb 25, 202614.7514.8614.7414.8214.820.47%74,515
Feb 24, 202614.6514.7714.6514.7514.750.62%63,033
Feb 23, 202614.7214.7514.6114.6614.66-0.55%45,396
Feb 20, 202614.6814.8314.6814.7414.74-0.07%35,883
Feb 19, 202614.7814.8614.7214.7514.75-0.07%44,847
Feb 18, 202614.8714.9414.7614.7614.76-0.40%65,111
Feb 17, 202614.7914.8514.7714.8214.820.20%49,789
Feb 13, 202614.6814.7914.6814.7914.790.75%57,233
Feb 12, 202614.7114.7714.6814.6814.68-0.94%37,249
Feb 11, 202614.8814.8814.7914.8214.710.20%45,701
Feb 10, 202614.7414.8114.7214.7914.680.41%61,696
Feb 9, 202614.6914.7514.6814.7314.620.27%69,074
Feb 6, 202614.6114.6914.6114.6914.580.69%39,640
Feb 5, 202614.6214.6514.5514.5914.48-0.21%75,430
Feb 4, 202614.6514.6714.4514.6214.510.07%82,264
Feb 3, 202614.6114.6714.5814.6114.500.21%65,884
Feb 2, 202614.6814.6814.5614.5814.47-0.68%59,068
Jan 30, 202614.6814.7414.6014.6814.570.34%97,739
Jan 29, 202614.6314.6314.5214.6314.520.34%87,338
Jan 28, 202614.5714.6614.5314.5814.470.21%63,751
Jan 27, 202614.6214.6514.5414.5514.44-0.34%42,936
Jan 26, 202614.6514.6514.5714.6014.49-0.07%29,927
Jan 23, 202614.6114.6314.5914.6114.50-0.07%39,838
Jan 22, 202614.6314.6514.6114.6214.510.21%44,540
Jan 21, 202614.5614.6314.5214.5914.480.62%54,088
Jan 20, 202614.5614.5614.4814.5014.39-0.68%62,469
Jan 16, 202614.6014.6514.5514.6014.490.41%61,543
Jan 15, 202614.5914.6414.5314.5414.43-0.07%53,144
Jan 14, 202614.6114.6114.5114.5514.44-0.21%42,954
Jan 13, 202614.5114.6214.4714.5814.470.55%74,262
Jan 12, 202614.4214.5614.4214.5014.39-0.41%66,043
Jan 9, 202614.5314.5914.5014.5614.340.14%54,277
Jan 8, 202614.4814.5514.4214.5414.320.35%96,355
Jan 7, 202614.5214.5714.4414.4914.27-0.07%78,726
Jan 6, 202614.4714.5214.4314.5014.280.28%62,394
Jan 5, 202614.5114.5314.4414.4614.24-0.48%111,004
Jan 2, 202614.4914.5314.4114.5314.310.83%93,436
Dec 31, 202514.5814.5814.3714.4114.19-0.69%173,086
Dec 30, 202514.4514.5214.4514.5114.290.28%72,506
Dec 29, 202514.5014.5314.4214.4714.250.14%65,153
Dec 26, 202514.4614.5414.4214.4514.230.10%78,989
Dec 24, 202514.4314.4614.4314.4414.22-0.10%42,000
Dec 23, 202514.5214.5414.4314.4514.23-0.28%103,591
Dec 22, 202514.4214.5414.4214.4914.270.56%147,476
Dec 19, 202514.4014.4514.3614.4114.190.28%60,455
Dec 18, 202514.3814.4614.3414.3714.160.35%62,435
Dec 17, 202514.3214.4014.3214.3214.11-40,564
Dec 16, 202514.3114.4514.3114.3214.11-0.46%70,963
Dec 15, 202514.3814.4514.3614.3914.170.11%73,349
Dec 12, 202514.4014.4514.3614.3714.16-0.55%63,682
Dec 11, 202514.4814.5214.4414.4514.23-1.37%136,535
Dec 10, 202514.6614.6614.5714.6514.320.34%63,521
Dec 9, 202514.6314.6914.6014.6014.27-0.41%59,529
Dec 8, 202514.7314.7914.6314.6614.33-0.27%51,247
Dec 5, 202514.6514.8014.6514.7014.370.27%90,501
Dec 4, 202514.8114.8114.6614.6614.33-0.74%135,698
Dec 3, 202514.8114.8714.7714.7714.44-0.81%116,390
Dec 2, 202514.8414.9614.8414.8914.560.34%70,677
Dec 1, 202514.8815.0014.8114.8414.51-0.93%81,120
Nov 28, 202515.0315.0314.8814.9814.650.33%67,019
Nov 26, 202514.8914.9514.8514.9314.600.13%78,843
Nov 25, 202514.7414.9414.7414.9114.580.61%38,430
Nov 24, 202514.6914.9314.6914.8214.491.37%103,443
Nov 21, 202514.7214.8614.6214.6214.29-1.02%134,038
Nov 20, 202514.9315.0014.7514.7714.44-0.94%51,010
Nov 19, 202514.9214.9914.8514.9114.58-0.33%49,484
Nov 18, 202514.9315.0314.9014.9614.630.40%58,107
Nov 17, 202515.0315.0914.8714.9014.57-0.86%53,281
Nov 14, 202514.9915.1314.9915.0314.69-0.20%33,415
Nov 13, 202515.1015.1715.0315.0614.72-1.70%60,386
Nov 12, 202515.4115.5415.3115.3214.87-0.84%115,446
Nov 11, 202515.4615.5315.4515.4515.00-0.45%28,536
Nov 10, 202515.4415.5215.3615.5215.060.98%41,329
Nov 7, 202515.3215.4715.2915.3714.92-0.26%51,812
Nov 6, 202515.4215.4815.3415.4114.96-0.06%40,090
Nov 5, 202515.2715.4715.2515.4214.970.85%40,992
Nov 4, 202515.4015.4715.2515.2914.84-1.29%45,868
Nov 3, 202515.5015.5315.4015.4915.040.32%72,740
Oct 31, 202515.5015.5015.3815.4414.990.32%89,384
Oct 30, 202515.3715.4315.3315.3914.940.20%82,005
Oct 29, 202515.3815.3915.3315.3614.91-0.07%46,519
Oct 28, 202515.4315.4515.3215.3714.92-0.45%47,136
Oct 27, 202515.5315.5315.3615.4414.990.13%40,466
Oct 24, 202515.5415.5415.3815.4214.97-0.52%46,148
Oct 23, 202515.4715.5415.4315.5015.050.85%59,757
Oct 22, 202515.5015.5015.3715.3714.92-0.65%47,139
Oct 21, 202515.4315.4815.3715.4715.020.39%45,294
Oct 20, 202515.2615.4315.2615.4114.961.05%68,112
Oct 17, 202515.1515.2715.1515.2514.800.66%41,500
Oct 16, 202515.2415.3415.1515.1514.71-1.05%49,343
Oct 15, 202515.3015.3515.2515.3114.860.07%32,173
Oct 14, 202515.1915.3515.1215.3014.85-0.65%38,003
Oct 13, 202515.2915.4515.2915.4014.840.92%48,309