Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.58
+0.03 (0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5114.6214.4314.5814.580.21%60,926
Apr 27, 202614.6714.6714.5114.5514.55-0.48%54,036
Apr 24, 202614.6514.7414.5814.6214.620.14%34,188
Apr 23, 202614.6114.7214.5514.6014.60-0.07%29,211
Apr 22, 202614.6014.7514.5514.6114.610.21%28,015
Apr 21, 202614.7014.7414.5014.5814.58-0.41%33,359
Apr 20, 202614.6214.6714.5014.6414.64-50,761
Apr 17, 202614.4214.6414.4214.6414.641.60%58,409
Apr 16, 202614.4114.4914.3614.4114.41-0.35%60,678
Apr 15, 202614.4414.5014.3314.4614.460.49%36,030
Apr 14, 202614.3214.4714.3114.3914.390.49%25,244
Apr 13, 202614.1614.3814.1614.3214.32-0.35%51,624
Apr 10, 202614.3114.4014.3014.3714.260.49%34,191
Apr 9, 202614.3014.4314.1814.3014.190.07%127,734
Apr 8, 202614.6714.7414.2114.2914.18-1.04%174,453
Apr 7, 202614.4814.5614.3414.4414.33-0.45%66,325
Apr 6, 202614.4214.5514.4214.5114.390.59%51,961
Apr 2, 202614.2714.4714.2614.4214.31-0.07%67,265
Apr 1, 202614.3014.4913.8914.4314.321.33%96,972
Mar 31, 202613.9314.2913.9014.2414.132.96%111,887
Mar 30, 202614.0014.0413.8013.8313.72-0.65%73,532
Mar 27, 202614.1514.1713.9113.9213.81-1.97%57,453
Mar 26, 202614.2514.2714.1414.2014.09-0.14%79,130
Mar 25, 202614.2014.3514.1714.2214.110.85%34,827
Mar 24, 202614.1914.1914.0714.1013.99-0.49%57,203
Mar 23, 202614.1414.3014.1414.1714.060.71%44,262
Mar 20, 202614.3314.3314.0714.0713.96-1.81%54,792
Mar 19, 202614.3814.5014.3014.3314.22-0.62%26,505
Mar 18, 202614.6014.6414.3614.4214.31-1.50%108,788
Mar 17, 202614.4914.7414.3914.6414.530.97%106,915
Mar 16, 202614.3914.5214.3714.5014.390.76%64,147
Mar 13, 202614.4514.5114.3814.3914.28-0.28%36,071
Mar 12, 202614.4414.5514.4114.4314.32-1.37%42,559
Mar 11, 202614.4814.7014.4814.6314.411.04%68,407
Mar 10, 202614.4614.5314.3514.4814.26-0.07%36,718
Mar 9, 202614.6014.6014.3514.4914.27-0.89%70,781
Mar 6, 202614.6314.7214.6014.6214.40-0.75%41,340
Mar 5, 202614.7714.8214.7014.7314.51-0.14%34,903
Mar 4, 202614.7314.7914.7014.7514.53-0.14%48,269
Mar 3, 202614.8114.8114.6514.7714.55-0.34%63,126
Mar 2, 202614.8014.8614.7114.8214.600.27%54,521
Feb 27, 202614.7414.8714.7114.7814.56-0.34%67,060
Feb 26, 202614.8614.9014.8014.8314.610.07%56,069
Feb 25, 202614.7514.8614.7414.8214.600.47%74,515
Feb 24, 202614.6514.7714.6514.7514.530.62%63,033
Feb 23, 202614.7214.7514.6114.6614.44-0.55%45,396
Feb 20, 202614.6814.8314.6814.7414.52-0.07%35,883
Feb 19, 202614.7814.8614.7214.7514.53-0.07%44,847
Feb 18, 202614.8714.9414.7614.7614.54-0.40%65,111
Feb 17, 202614.7914.8514.7714.8214.600.20%49,789
Feb 13, 202614.6814.7914.6814.7914.570.75%57,233
Feb 12, 202614.7114.7714.6814.6814.46-0.94%37,249
Feb 11, 202614.8814.8814.7914.8214.490.20%45,701
Feb 10, 202614.7414.8114.7214.7914.460.41%61,696
Feb 9, 202614.6914.7514.6814.7314.400.27%69,074
Feb 6, 202614.6114.6914.6114.6914.360.69%39,640
Feb 5, 202614.6214.6514.5514.5914.26-0.21%75,430
Feb 4, 202614.6514.6714.4514.6214.290.07%82,264
Feb 3, 202614.6114.6714.5814.6114.280.21%65,884
Feb 2, 202614.6814.6814.5614.5814.25-0.68%59,068
Jan 30, 202614.6814.7414.6014.6814.350.34%97,739
Jan 29, 202614.6314.6314.5214.6314.300.34%87,338
Jan 28, 202614.5714.6614.5314.5814.250.21%63,751
Jan 27, 202614.6214.6514.5414.5514.22-0.34%42,936
Jan 26, 202614.6514.6514.5714.6014.27-0.07%29,927
Jan 23, 202614.6114.6314.5914.6114.28-0.07%39,838
Jan 22, 202614.6314.6514.6114.6214.290.21%44,540
Jan 21, 202614.5614.6314.5214.5914.260.62%54,088
Jan 20, 202614.5614.5614.4814.5014.17-0.68%62,469
Jan 16, 202614.6014.6514.5514.6014.270.41%61,543
Jan 15, 202614.5914.6414.5314.5414.21-0.07%53,144
Jan 14, 202614.6114.6114.5114.5514.22-0.21%42,954
Jan 13, 202614.5114.6214.4714.5814.250.55%74,262
Jan 12, 202614.4214.5614.4214.5014.17-0.41%66,043
Jan 9, 202614.5314.5914.5014.5614.130.14%54,277
Jan 8, 202614.4814.5514.4214.5414.110.35%96,355
Jan 7, 202614.5214.5714.4414.4914.06-0.07%78,726
Jan 6, 202614.4714.5214.4314.5014.070.28%62,394
Jan 5, 202614.5114.5314.4414.4614.03-0.48%111,004
Jan 2, 202614.4914.5314.4114.5314.100.83%93,436
Dec 31, 202514.5814.5814.3714.4113.98-0.69%173,086
Dec 30, 202514.4514.5214.4514.5114.080.28%72,506
Dec 29, 202514.5014.5314.4214.4714.040.14%65,153
Dec 26, 202514.4614.5414.4214.4514.020.10%78,989
Dec 24, 202514.4314.4614.4314.4414.00-0.10%42,000
Dec 23, 202514.5214.5414.4314.4514.02-0.28%103,591
Dec 22, 202514.4214.5414.4214.4914.060.56%147,476
Dec 19, 202514.4014.4514.3614.4113.980.28%60,455
Dec 18, 202514.3814.4614.3414.3713.940.35%62,435
Dec 17, 202514.3214.4014.3214.3213.89-40,564
Dec 16, 202514.3114.4514.3114.3213.89-0.46%70,963
Dec 15, 202514.3814.4514.3614.3913.960.11%73,349
Dec 12, 202514.4014.4514.3614.3713.94-0.55%63,682
Dec 11, 202514.4814.5214.4414.4514.02-1.37%136,535
Dec 10, 202514.6614.6614.5714.6514.110.34%63,521
Dec 9, 202514.6314.6914.6014.6014.06-0.41%59,529
Dec 8, 202514.7314.7914.6314.6614.12-0.27%51,247
Dec 5, 202514.6514.8014.6514.7014.150.27%90,501
Dec 4, 202514.8114.8114.6614.6614.12-0.74%135,698
Dec 3, 202514.8114.8714.7714.7714.22-0.81%116,390