Skip to main content
John Hancock Preferred Income Fund III (HPS)
NYSE: HPS · Real-Time Price · USD
14.30
+0.07 (0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
14.09
-0.21 (-1.46%)
After-hours: Jun 26, 2026, 7:00 PM EDT

HPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.1614.3714.1614.3014.300.49%47,950
Jun 25, 202614.2814.3314.2214.2314.23-0.35%40,602
Jun 24, 202614.3514.3814.2814.2814.28-0.35%28,515
Jun 23, 202614.2514.3514.1514.3314.330.42%34,604
Jun 22, 202614.4514.5214.2014.2714.27-1.25%54,243
Jun 18, 202614.5814.6214.4214.4514.45-0.21%48,513
Jun 17, 202614.5014.5014.4214.4814.480.07%38,297
Jun 16, 202614.4914.5314.4114.4714.470.14%32,627
Jun 15, 202614.3414.4714.2714.4514.450.77%47,803
Jun 12, 202614.3614.4014.2914.3414.340.14%94,408
Jun 11, 202614.2614.3314.2314.3214.320.70%37,159
Jun 10, 202614.3814.4114.2914.3314.22-0.35%53,052
Jun 9, 202614.4414.4514.3714.3814.27-0.69%43,385
Jun 8, 202614.4714.5414.3614.4814.370.07%63,690
Jun 5, 202614.5514.5614.4014.4714.36-0.62%74,461
Jun 4, 202614.5014.6314.4414.5614.450.41%93,765
Jun 3, 202614.5114.5914.4414.5014.39-0.07%47,191
Jun 2, 202614.5514.5814.4714.5114.40-0.27%113,630
Jun 1, 202614.6614.6614.5214.5514.44-0.75%52,770
May 29, 202614.6814.7014.5914.6614.55-0.14%61,855
May 28, 202614.6314.7014.5514.6814.570.62%63,588
May 27, 202614.4914.6714.4414.5914.480.69%50,307
May 26, 202614.4414.5814.4214.4914.380.49%35,257
May 22, 202614.4114.5014.4014.4214.310.08%50,876
May 21, 202614.3614.4214.3414.4114.300.02%48,782
May 20, 202614.2814.5014.2714.4114.290.80%44,517
May 19, 202614.3214.3814.2914.2914.18-0.83%33,630
May 18, 202614.3914.4914.3314.4114.30-0.14%17,779
May 15, 202614.5014.5614.4014.4314.32-1.30%45,900
May 14, 202614.6614.7014.5214.6214.51-0.07%48,330
May 13, 202614.6514.7514.6114.6314.52-39,379
May 12, 202614.6814.8014.6314.6314.52-1.08%29,655
May 11, 202614.8414.8414.7314.7914.68-0.14%46,742
May 8, 202614.8914.9414.8514.9214.700.61%41,681
May 7, 202614.8914.8914.7514.8314.61-0.20%40,849
May 6, 202614.8714.8814.7714.8614.640.54%45,581
May 5, 202614.8114.8314.7214.7814.560.07%30,832
May 4, 202614.8314.8314.6914.7714.55-0.40%34,732
May 1, 202614.8214.8814.7214.8314.61-55,502
Apr 30, 202614.7014.8414.6514.8314.611.30%125,125
Apr 29, 202614.6014.6614.5714.6414.420.41%51,203
Apr 28, 202614.5114.6214.4314.5814.360.21%60,926
Apr 27, 202614.6714.6714.5114.5514.33-0.48%54,036
Apr 24, 202614.6514.7414.5814.6214.400.14%34,200
Apr 23, 202614.6114.7214.5514.6014.38-0.07%29,211
Apr 22, 202614.6014.7514.5514.6114.390.21%28,015
Apr 21, 202614.7014.7414.5014.5814.36-0.41%33,359
Apr 20, 202614.6214.6714.5014.6414.42-50,761
Apr 17, 202614.4214.6414.4214.6414.421.60%58,416
Apr 16, 202614.4114.4914.3614.4114.19-0.35%60,678
Apr 15, 202614.4414.5014.3314.4614.240.49%36,030
Apr 14, 202614.3214.4714.3114.3914.170.49%25,244
Apr 13, 202614.1614.3814.1614.3214.110.42%51,624
Apr 10, 202614.3114.4014.3014.3714.050.49%34,191
Apr 9, 202614.3014.4314.1814.3013.980.07%127,734
Apr 8, 202614.6714.7414.2114.2913.97-1.04%174,453
Apr 7, 202614.4814.5614.3414.4414.11-0.45%66,325
Apr 6, 202614.4214.5514.4214.5114.180.59%51,961
Apr 2, 202614.2714.4714.2614.4214.10-0.07%67,265
Apr 1, 202614.3014.4913.8914.4314.101.33%96,972
Mar 31, 202613.9314.2913.9014.2413.922.96%111,887
Mar 30, 202614.0014.0413.8013.8313.52-0.65%73,532
Mar 27, 202614.1514.1713.9113.9213.61-1.97%57,453
Mar 26, 202614.2514.2714.1414.2013.88-0.14%79,130
Mar 25, 202614.2014.3514.1714.2213.900.85%34,827
Mar 24, 202614.1914.1914.0714.1013.78-0.49%57,203
Mar 23, 202614.1414.3014.1414.1713.850.71%44,262
Mar 20, 202614.3314.3314.0714.0713.75-1.81%54,792
Mar 19, 202614.3814.5014.3014.3314.01-0.62%26,505
Mar 18, 202614.6014.6414.3614.4214.10-1.50%108,788
Mar 17, 202614.4914.7414.3914.6414.310.97%106,915
Mar 16, 202614.3914.5214.3714.5014.170.76%64,147
Mar 13, 202614.4514.5114.3814.3914.07-0.28%36,071
Mar 12, 202614.4414.5514.4114.4314.10-0.62%42,559
Mar 11, 202614.4814.7014.4814.6314.191.04%68,407
Mar 10, 202614.4614.5314.3514.4814.05-0.07%36,718
Mar 9, 202614.6014.6014.3514.4914.06-0.89%70,781
Mar 6, 202614.6314.7214.6014.6214.18-0.75%41,340
Mar 5, 202614.7714.8214.7014.7314.29-0.14%34,903
Mar 4, 202614.7314.7914.7014.7514.31-0.14%48,269
Mar 3, 202614.8114.8114.6514.7714.33-0.34%63,126
Mar 2, 202614.8014.8614.7114.8214.380.27%54,521
Feb 27, 202614.7414.8714.7114.7814.34-0.34%67,060
Feb 26, 202614.8614.9014.8014.8314.390.07%56,069
Feb 25, 202614.7514.8614.7414.8214.380.47%74,515
Feb 24, 202614.6514.7714.6514.7514.310.62%63,033
Feb 23, 202614.7214.7514.6114.6614.22-0.55%45,396
Feb 20, 202614.6814.8314.6814.7414.30-0.07%35,883
Feb 19, 202614.7814.8614.7214.7514.31-0.07%44,847
Feb 18, 202614.8714.9414.7614.7614.32-0.40%65,111
Feb 17, 202614.7914.8514.7714.8214.380.20%49,789
Feb 13, 202614.6814.7914.6814.7914.350.75%57,233
Feb 12, 202614.7114.7714.6814.6814.24-0.20%37,249
Feb 11, 202614.8814.8814.7914.8214.270.20%45,701
Feb 10, 202614.7414.8114.7214.7914.240.41%61,696
Feb 9, 202614.6914.7514.6814.7314.180.27%69,074
Feb 6, 202614.6114.6914.6114.6914.150.69%39,640
Feb 5, 202614.6214.6514.5514.5914.05-0.21%75,430
Feb 4, 202614.6514.6714.4514.6214.080.07%82,264
Feb 3, 202614.6114.6714.5814.6114.070.21%65,884