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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.63 | 14.72 | 14.60 | 14.62 | 14.62 | -0.75% | 41,340 |
| Mar 5, 2026 | 14.77 | 14.82 | 14.70 | 14.73 | 14.73 | -0.14% | 34,903 |
| Mar 4, 2026 | 14.73 | 14.79 | 14.70 | 14.75 | 14.75 | -0.14% | 48,269 |
| Mar 3, 2026 | 14.81 | 14.81 | 14.65 | 14.77 | 14.77 | -0.34% | 63,126 |
| Mar 2, 2026 | 14.80 | 14.86 | 14.71 | 14.82 | 14.82 | 0.27% | 54,521 |
| Feb 27, 2026 | 14.74 | 14.87 | 14.71 | 14.78 | 14.78 | -0.34% | 67,060 |
| Feb 26, 2026 | 14.86 | 14.90 | 14.80 | 14.83 | 14.83 | 0.07% | 56,069 |
| Feb 25, 2026 | 14.75 | 14.86 | 14.74 | 14.82 | 14.82 | 0.47% | 74,515 |
| Feb 24, 2026 | 14.65 | 14.77 | 14.65 | 14.75 | 14.75 | 0.62% | 63,033 |
| Feb 23, 2026 | 14.72 | 14.75 | 14.61 | 14.66 | 14.66 | -0.55% | 45,396 |
| Feb 20, 2026 | 14.68 | 14.83 | 14.68 | 14.74 | 14.74 | -0.07% | 35,883 |
| Feb 19, 2026 | 14.78 | 14.86 | 14.72 | 14.75 | 14.75 | -0.07% | 44,847 |
| Feb 18, 2026 | 14.87 | 14.94 | 14.76 | 14.76 | 14.76 | -0.40% | 65,111 |
| Feb 17, 2026 | 14.79 | 14.85 | 14.77 | 14.82 | 14.82 | 0.20% | 49,789 |
| Feb 13, 2026 | 14.68 | 14.79 | 14.68 | 14.79 | 14.79 | 0.75% | 57,233 |
| Feb 12, 2026 | 14.71 | 14.77 | 14.68 | 14.68 | 14.68 | -0.94% | 37,249 |
| Feb 11, 2026 | 14.88 | 14.88 | 14.79 | 14.82 | 14.71 | 0.20% | 45,701 |
| Feb 10, 2026 | 14.74 | 14.81 | 14.72 | 14.79 | 14.68 | 0.41% | 61,696 |
| Feb 9, 2026 | 14.69 | 14.75 | 14.68 | 14.73 | 14.62 | 0.27% | 69,074 |
| Feb 6, 2026 | 14.61 | 14.69 | 14.61 | 14.69 | 14.58 | 0.69% | 39,640 |
| Feb 5, 2026 | 14.62 | 14.65 | 14.55 | 14.59 | 14.48 | -0.21% | 75,430 |
| Feb 4, 2026 | 14.65 | 14.67 | 14.45 | 14.62 | 14.51 | 0.07% | 82,264 |
| Feb 3, 2026 | 14.61 | 14.67 | 14.58 | 14.61 | 14.50 | 0.21% | 65,884 |
| Feb 2, 2026 | 14.68 | 14.68 | 14.56 | 14.58 | 14.47 | -0.68% | 59,068 |
| Jan 30, 2026 | 14.68 | 14.74 | 14.60 | 14.68 | 14.57 | 0.34% | 97,739 |
| Jan 29, 2026 | 14.63 | 14.63 | 14.52 | 14.63 | 14.52 | 0.34% | 87,338 |
| Jan 28, 2026 | 14.57 | 14.66 | 14.53 | 14.58 | 14.47 | 0.21% | 63,751 |
| Jan 27, 2026 | 14.62 | 14.65 | 14.54 | 14.55 | 14.44 | -0.34% | 42,936 |
| Jan 26, 2026 | 14.65 | 14.65 | 14.57 | 14.60 | 14.49 | -0.07% | 29,927 |
| Jan 23, 2026 | 14.61 | 14.63 | 14.59 | 14.61 | 14.50 | -0.07% | 39,838 |
| Jan 22, 2026 | 14.63 | 14.65 | 14.61 | 14.62 | 14.51 | 0.21% | 44,540 |
| Jan 21, 2026 | 14.56 | 14.63 | 14.52 | 14.59 | 14.48 | 0.62% | 54,088 |
| Jan 20, 2026 | 14.56 | 14.56 | 14.48 | 14.50 | 14.39 | -0.68% | 62,469 |
| Jan 16, 2026 | 14.60 | 14.65 | 14.55 | 14.60 | 14.49 | 0.41% | 61,543 |
| Jan 15, 2026 | 14.59 | 14.64 | 14.53 | 14.54 | 14.43 | -0.07% | 53,144 |
| Jan 14, 2026 | 14.61 | 14.61 | 14.51 | 14.55 | 14.44 | -0.21% | 42,954 |
| Jan 13, 2026 | 14.51 | 14.62 | 14.47 | 14.58 | 14.47 | 0.55% | 74,262 |
| Jan 12, 2026 | 14.42 | 14.56 | 14.42 | 14.50 | 14.39 | -0.41% | 66,043 |
| Jan 9, 2026 | 14.53 | 14.59 | 14.50 | 14.56 | 14.34 | 0.14% | 54,277 |
| Jan 8, 2026 | 14.48 | 14.55 | 14.42 | 14.54 | 14.32 | 0.35% | 96,355 |
| Jan 7, 2026 | 14.52 | 14.57 | 14.44 | 14.49 | 14.27 | -0.07% | 78,726 |
| Jan 6, 2026 | 14.47 | 14.52 | 14.43 | 14.50 | 14.28 | 0.28% | 62,394 |
| Jan 5, 2026 | 14.51 | 14.53 | 14.44 | 14.46 | 14.24 | -0.48% | 111,004 |
| Jan 2, 2026 | 14.49 | 14.53 | 14.41 | 14.53 | 14.31 | 0.83% | 93,436 |
| Dec 31, 2025 | 14.58 | 14.58 | 14.37 | 14.41 | 14.19 | -0.69% | 173,086 |
| Dec 30, 2025 | 14.45 | 14.52 | 14.45 | 14.51 | 14.29 | 0.28% | 72,506 |
| Dec 29, 2025 | 14.50 | 14.53 | 14.42 | 14.47 | 14.25 | 0.14% | 65,153 |
| Dec 26, 2025 | 14.46 | 14.54 | 14.42 | 14.45 | 14.23 | 0.10% | 78,989 |
| Dec 24, 2025 | 14.43 | 14.46 | 14.43 | 14.44 | 14.22 | -0.10% | 42,000 |
| Dec 23, 2025 | 14.52 | 14.54 | 14.43 | 14.45 | 14.23 | -0.28% | 103,591 |
| Dec 22, 2025 | 14.42 | 14.54 | 14.42 | 14.49 | 14.27 | 0.56% | 147,476 |
| Dec 19, 2025 | 14.40 | 14.45 | 14.36 | 14.41 | 14.19 | 0.28% | 60,455 |
| Dec 18, 2025 | 14.38 | 14.46 | 14.34 | 14.37 | 14.16 | 0.35% | 62,435 |
| Dec 17, 2025 | 14.32 | 14.40 | 14.32 | 14.32 | 14.11 | - | 40,564 |
| Dec 16, 2025 | 14.31 | 14.45 | 14.31 | 14.32 | 14.11 | -0.46% | 70,963 |
| Dec 15, 2025 | 14.38 | 14.45 | 14.36 | 14.39 | 14.17 | 0.11% | 73,349 |
| Dec 12, 2025 | 14.40 | 14.45 | 14.36 | 14.37 | 14.16 | -0.55% | 63,682 |
| Dec 11, 2025 | 14.48 | 14.52 | 14.44 | 14.45 | 14.23 | -1.37% | 136,535 |
| Dec 10, 2025 | 14.66 | 14.66 | 14.57 | 14.65 | 14.32 | 0.34% | 63,521 |
| Dec 9, 2025 | 14.63 | 14.69 | 14.60 | 14.60 | 14.27 | -0.41% | 59,529 |
| Dec 8, 2025 | 14.73 | 14.79 | 14.63 | 14.66 | 14.33 | -0.27% | 51,247 |
| Dec 5, 2025 | 14.65 | 14.80 | 14.65 | 14.70 | 14.37 | 0.27% | 90,501 |
| Dec 4, 2025 | 14.81 | 14.81 | 14.66 | 14.66 | 14.33 | -0.74% | 135,698 |
| Dec 3, 2025 | 14.81 | 14.87 | 14.77 | 14.77 | 14.44 | -0.81% | 116,390 |
| Dec 2, 2025 | 14.84 | 14.96 | 14.84 | 14.89 | 14.56 | 0.34% | 70,677 |
| Dec 1, 2025 | 14.88 | 15.00 | 14.81 | 14.84 | 14.51 | -0.93% | 81,120 |
| Nov 28, 2025 | 15.03 | 15.03 | 14.88 | 14.98 | 14.65 | 0.33% | 67,019 |
| Nov 26, 2025 | 14.89 | 14.95 | 14.85 | 14.93 | 14.60 | 0.13% | 78,843 |
| Nov 25, 2025 | 14.74 | 14.94 | 14.74 | 14.91 | 14.58 | 0.61% | 38,430 |
| Nov 24, 2025 | 14.69 | 14.93 | 14.69 | 14.82 | 14.49 | 1.37% | 103,443 |
| Nov 21, 2025 | 14.72 | 14.86 | 14.62 | 14.62 | 14.29 | -1.02% | 134,038 |
| Nov 20, 2025 | 14.93 | 15.00 | 14.75 | 14.77 | 14.44 | -0.94% | 51,010 |
| Nov 19, 2025 | 14.92 | 14.99 | 14.85 | 14.91 | 14.58 | -0.33% | 49,484 |
| Nov 18, 2025 | 14.93 | 15.03 | 14.90 | 14.96 | 14.63 | 0.40% | 58,107 |
| Nov 17, 2025 | 15.03 | 15.09 | 14.87 | 14.90 | 14.57 | -0.86% | 53,281 |
| Nov 14, 2025 | 14.99 | 15.13 | 14.99 | 15.03 | 14.69 | -0.20% | 33,415 |
| Nov 13, 2025 | 15.10 | 15.17 | 15.03 | 15.06 | 14.72 | -1.70% | 60,386 |
| Nov 12, 2025 | 15.41 | 15.54 | 15.31 | 15.32 | 14.87 | -0.84% | 115,446 |
| Nov 11, 2025 | 15.46 | 15.53 | 15.45 | 15.45 | 15.00 | -0.45% | 28,536 |
| Nov 10, 2025 | 15.44 | 15.52 | 15.36 | 15.52 | 15.06 | 0.98% | 41,329 |
| Nov 7, 2025 | 15.32 | 15.47 | 15.29 | 15.37 | 14.92 | -0.26% | 51,812 |
| Nov 6, 2025 | 15.42 | 15.48 | 15.34 | 15.41 | 14.96 | -0.06% | 40,090 |
| Nov 5, 2025 | 15.27 | 15.47 | 15.25 | 15.42 | 14.97 | 0.85% | 40,992 |
| Nov 4, 2025 | 15.40 | 15.47 | 15.25 | 15.29 | 14.84 | -1.29% | 45,868 |
| Nov 3, 2025 | 15.50 | 15.53 | 15.40 | 15.49 | 15.04 | 0.32% | 72,740 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.38 | 15.44 | 14.99 | 0.32% | 89,384 |
| Oct 30, 2025 | 15.37 | 15.43 | 15.33 | 15.39 | 14.94 | 0.20% | 82,005 |
| Oct 29, 2025 | 15.38 | 15.39 | 15.33 | 15.36 | 14.91 | -0.07% | 46,519 |
| Oct 28, 2025 | 15.43 | 15.45 | 15.32 | 15.37 | 14.92 | -0.45% | 47,136 |
| Oct 27, 2025 | 15.53 | 15.53 | 15.36 | 15.44 | 14.99 | 0.13% | 40,466 |
| Oct 24, 2025 | 15.54 | 15.54 | 15.38 | 15.42 | 14.97 | -0.52% | 46,148 |
| Oct 23, 2025 | 15.47 | 15.54 | 15.43 | 15.50 | 15.05 | 0.85% | 59,757 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.37 | 15.37 | 14.92 | -0.65% | 47,139 |
| Oct 21, 2025 | 15.43 | 15.48 | 15.37 | 15.47 | 15.02 | 0.39% | 45,294 |
| Oct 20, 2025 | 15.26 | 15.43 | 15.26 | 15.41 | 14.96 | 1.05% | 68,112 |
| Oct 17, 2025 | 15.15 | 15.27 | 15.15 | 15.25 | 14.80 | 0.66% | 41,500 |
| Oct 16, 2025 | 15.24 | 15.34 | 15.15 | 15.15 | 14.71 | -1.05% | 49,343 |
| Oct 15, 2025 | 15.30 | 15.35 | 15.25 | 15.31 | 14.86 | 0.07% | 32,173 |
| Oct 14, 2025 | 15.19 | 15.35 | 15.12 | 15.30 | 14.85 | -0.65% | 38,003 |
| Oct 13, 2025 | 15.29 | 15.45 | 15.29 | 15.40 | 14.84 | 0.92% | 48,309 |