John Hancock Preferredom III Closed

HPS
🏛️ usa →
15.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.83 18.95 18.75 18.75 0.1M
2021-12-30 18.78 18.78 18.60 18.73 0.1M
2021-12-29 18.81 18.84 18.66 18.69 0.0M
2021-12-28 18.87 18.90 18.76 18.77 0.0M
2021-12-27 18.79 18.89 18.76 18.86 0.0M
2021-12-23 18.72 18.90 18.72 18.78 0.0M
2021-12-22 18.70 18.75 18.62 18.71 0.0M
2021-12-21 18.62 18.70 18.58 18.65 0.0M
2021-12-20 18.67 18.75 18.60 18.62 0.0M
2021-12-17 18.87 18.88 18.73 18.86 0.0M
2021-12-16 18.95 18.95 18.85 18.86 0.0M
2021-12-15 18.89 18.90 18.64 18.90 0.0M
2021-12-14 18.81 18.84 18.66 18.72 0.0M
2021-12-13 19.11 19.11 18.70 18.84 0.0M
2021-12-10 19.10 19.13 19.00 19.09 0.0M
2021-12-09 18.94 19.24 18.90 19.22 0.0M
2021-12-08 18.80 18.94 18.76 18.94 0.0M
2021-12-07 18.42 18.74 18.42 18.71 0.0M
2021-12-06 18.21 18.39 18.18 18.29 0.1M
2021-12-03 18.57 18.64 18.21 18.21 0.0M
2021-12-02 18.50 18.60 18.50 18.51 0.0M
2021-12-01 18.86 18.92 18.53 18.58 0.1M
2021-11-30 19.02 19.07 18.74 18.83 0.1M
2021-11-29 18.78 18.94 18.75 18.92 0.1M
2021-11-26 18.69 18.79 18.50 18.78 0.0M
2021-11-24 18.84 18.91 18.76 18.82 0.0M
2021-11-23 19.05 19.05 18.77 18.82 0.0M
2021-11-22 19.21 19.28 18.90 18.98 0.1M
2021-11-19 19.13 19.22 19.13 19.20 0.0M
2021-11-18 19.28 19.28 19.13 19.16 0.0M
2021-11-17 19.23 19.26 19.16 19.24 0.0M
2021-11-16 19.27 19.28 19.19 19.25 0.0M
2021-11-15 19.36 19.38 19.22 19.22 0.0M
2021-11-12 19.58 19.62 19.32 19.39 0.1M
2021-11-11 19.60 19.63 19.57 19.58 0.0M
2021-11-10 19.56 19.67 19.56 19.64 0.0M
2021-11-09 19.82 19.85 19.73 19.77 0.0M
2021-11-08 19.70 19.89 19.70 19.80 0.0M
2021-11-05 19.76 19.80 19.68 19.72 0.0M
2021-11-04 19.75 19.75 19.63 19.71 0.0M
2021-11-03 19.71 19.75 19.65 19.68 0.0M
2021-11-02 19.89 19.89 19.67 19.78 0.0M
2021-11-01 19.84 19.86 19.75 19.85 0.1M
2021-10-29 19.69 19.75 19.60 19.66 0.1M
2021-10-28 19.59 19.64 19.50 19.64 0.0M
2021-10-27 19.73 19.74 19.57 19.59 0.0M
2021-10-26 19.70 19.70 19.60 19.63 0.0M
2021-10-25 19.58 19.68 19.56 19.68 0.0M
2021-10-22 19.47 19.59 19.42 19.58 0.1M
2021-10-21 19.53 19.57 19.37 19.47 0.0M
2021-10-20 19.42 19.55 19.39 19.52 0.1M
2021-10-19 19.38 19.44 19.36 19.38 0.1M
2021-10-18 19.34 19.40 19.34 19.38 0.0M
2021-10-15 19.40 19.40 19.33 19.39 0.0M
2021-10-14 19.40 19.40 19.30 19.35 0.1M
2021-10-13 19.13 19.28 19.10 19.28 0.1M
2021-10-12 19.07 19.07 18.75 19.06 0.0M
2021-10-11 19.11 19.11 18.98 19.03 0.0M
2021-10-08 19.02 19.08 18.96 19.00 0.0M
2021-10-07 19.17 19.34 19.14 19.15 0.1M
2021-10-06 18.71 19.33 18.71 19.14 0.2M
2021-10-05 18.72 18.88 18.72 18.76 0.0M
2021-10-04 18.83 18.84 18.72 18.74 0.1M
2021-10-01 18.69 18.84 18.66 18.83 0.0M
2021-09-30 18.76 18.84 18.64 18.73 0.1M
2021-09-29 18.49 18.70 18.48 18.64 0.0M
2021-09-28 18.47 18.53 18.29 18.49 0.1M
2021-09-27 18.47 18.55 18.43 18.48 0.0M
2021-09-24 18.80 18.81 18.50 18.52 0.0M
2021-09-23 18.92 18.92 18.72 18.80 0.1M
2021-09-22 18.76 18.85 18.76 18.84 0.0M
2021-09-21 18.74 18.85 18.73 18.74 0.0M
2021-09-20 19.10 19.11 18.63 18.70 0.1M
2021-09-17 19.09 19.18 19.09 19.12 0.0M
2021-09-16 19.14 19.16 19.11 19.16 0.0M
2021-09-15 18.93 19.14 18.90 19.12 0.1M
2021-09-14 19.00 19.03 18.94 18.96 0.0M
2021-09-13 18.98 19.00 18.93 18.95 0.0M
2021-09-10 18.97 19.00 18.90 18.90 0.0M
2021-09-09 19.16 19.17 19.08 19.10 0.1M
2021-09-08 19.20 19.25 19.13 19.14 0.1M
2021-09-07 19.40 19.40 19.23 19.27 0.0M
2021-09-03 19.47 19.48 19.29 19.30 0.1M
2021-09-02 19.54 19.54 19.45 19.51 0.0M
2021-09-01 19.44 19.47 19.40 19.43 0.0M
2021-08-31 19.49 19.50 19.45 19.49 0.0M
2021-08-30 19.36 19.40 19.25 19.40 0.0M
2021-08-27 19.32 19.34 19.25 19.30 0.1M
2021-08-26 19.35 19.35 19.25 19.27 0.0M
2021-08-25 19.25 19.34 19.23 19.34 0.0M
2021-08-24 19.27 19.30 19.17 19.20 0.0M
2021-08-23 19.19 19.32 19.16 19.29 0.0M
2021-08-20 19.10 19.19 19.10 19.17 0.0M
2021-08-19 19.15 19.20 19.00 19.06 0.0M
2021-08-18 19.26 19.27 19.11 19.20 0.0M
2021-08-17 19.21 19.26 19.11 19.19 0.0M
2021-08-16 19.31 19.32 19.21 19.23 0.0M
2021-08-13 19.38 19.38 19.21 19.27 0.0M
2021-08-12 19.28 19.37 19.25 19.29 0.0M
2021-08-11 19.27 19.34 19.27 19.28 0.0M
2021-08-10 19.50 19.50 19.26 19.38 0.1M
2021-08-09 19.45 19.50 19.38 19.46 0.1M
2021-08-06 19.45 19.46 19.40 19.45 0.0M
2021-08-05 19.48 19.48 19.34 19.40 0.0M
2021-08-04 19.43 19.47 19.38 19.40 0.1M
2021-08-03 19.49 19.49 19.38 19.40 0.0M
2021-08-02 19.25 19.41 19.25 19.41 0.0M
2021-07-30 19.25 19.35 19.23 19.27 0.1M
2021-07-29 19.20 19.29 19.13 19.25 0.0M
2021-07-28 19.35 19.38 19.20 19.25 0.0M
2021-07-27 19.25 19.27 19.14 19.27 0.0M
2021-07-26 19.18 19.26 19.14 19.15 0.0M
2021-07-23 19.34 19.34 19.15 19.15 0.0M
2021-07-22 19.25 19.37 19.22 19.29 0.0M
2021-07-21 19.16 19.33 19.07 19.25 0.0M
2021-07-20 18.95 19.19 18.95 19.19 0.0M
2021-07-19 19.15 19.15 18.83 18.90 0.1M
2021-07-16 19.29 19.34 19.21 19.24 0.0M
2021-07-15 19.40 19.40 19.30 19.31 0.0M
2021-07-14 19.39 19.44 19.25 19.33 0.1M
2021-07-13 19.40 19.50 19.37 19.44 0.0M
2021-07-12 19.30 19.33 19.27 19.33 0.0M
2021-07-09 19.24 19.35 19.24 19.28 0.0M
2021-07-08 19.28 19.44 19.22 19.40 0.1M
2021-07-07 19.25 19.31 19.20 19.29 0.0M
2021-07-06 19.10 19.19 19.10 19.18 0.0M
2021-07-02 19.20 19.25 19.12 19.14 0.0M
2021-07-01 19.28 19.40 19.12 19.12 0.1M
2021-06-30 19.41 19.50 19.21 19.21 0.1M
2021-06-29 19.31 19.40 19.29 19.30 0.0M
2021-06-28 19.39 19.39 19.27 19.39 0.0M
2021-06-25 19.23 19.26 19.15 19.20 0.0M
2021-06-24 19.10 19.25 19.09 19.22 0.0M
2021-06-23 19.07 19.12 19.04 19.09 0.0M
2021-06-22 19.07 19.09 18.96 19.07 0.0M
2021-06-21 18.93 19.08 18.93 18.99 0.0M
2021-06-18 19.05 19.08 18.87 18.93 0.0M
2021-06-17 19.05 19.06 18.96 18.99 0.0M
2021-06-16 19.18 19.32 19.01 19.06 0.1M
2021-06-15 19.41 19.47 19.23 19.24 0.1M
2021-06-14 19.35 19.39 19.30 19.34 0.1M
2021-06-11 19.37 19.43 19.34 19.35 0.0M
2021-06-10 19.47 19.51 19.37 19.38 0.1M
2021-06-09 19.55 19.55 19.49 19.51 0.0M
2021-06-08 19.42 19.56 19.39 19.55 0.0M
2021-06-07 19.20 19.36 19.20 19.34 0.1M
2021-06-04 19.16 19.29 19.15 19.28 0.1M
2021-06-03 19.15 19.15 19.00 19.11 0.0M
2021-06-02 18.96 19.10 18.96 19.09 0.1M
2021-06-01 18.97 19.01 18.93 18.96 0.1M
2021-05-28 18.98 19.02 18.91 18.96 0.1M
2021-05-27 18.93 18.97 18.85 18.90 0.0M
2021-05-26 18.76 18.93 18.73 18.87 0.1M
2021-05-25 18.79 18.80 18.73 18.74 0.0M
2021-05-24 18.78 18.80 18.76 18.76 0.0M
2021-05-21 18.79 18.80 18.76 18.77 0.0M
2021-05-20 18.66 18.78 18.66 18.73 0.0M
2021-05-19 18.56 18.67 18.50 18.62 0.1M
2021-05-18 18.58 18.70 18.56 18.66 0.1M
2021-05-17 18.46 18.54 18.38 18.53 0.0M
2021-05-14 18.34 18.45 18.33 18.43 0.0M
2021-05-13 18.09 18.28 18.05 18.21 0.1M
2021-05-12 18.65 18.65 18.19 18.19 0.1M
2021-05-11 18.80 18.83 18.65 18.80 0.1M
2021-05-10 18.84 18.90 18.80 18.83 0.1M
2021-05-07 18.69 18.86 18.65 18.82 0.1M
2021-05-06 18.66 18.75 18.61 18.67 0.0M
2021-05-05 18.67 18.77 18.67 18.71 0.1M
2021-05-04 18.58 18.69 18.58 18.67 0.0M
2021-05-03 18.61 18.69 18.58 18.63 0.1M
2021-04-30 18.53 18.58 18.45 18.58 0.1M
2021-04-29 18.57 18.57 18.41 18.49 0.1M
2021-04-28 18.30 18.54 18.29 18.52 0.1M
2021-04-27 18.35 18.35 18.28 18.29 0.1M
2021-04-26 18.40 18.40 18.21 18.28 0.1M
2021-04-23 18.17 18.33 18.17 18.28 0.1M
2021-04-22 18.18 18.27 18.11 18.15 0.1M
2021-04-21 18.15 18.27 18.11 18.20 0.1M
2021-04-20 18.22 18.22 18.00 18.05 0.1M
2021-04-19 18.40 18.47 18.12 18.13 0.1M
2021-04-16 18.51 18.51 18.36 18.38 0.1M
2021-04-15 18.31 18.46 18.31 18.42 0.0M
2021-04-14 18.34 18.37 18.24 18.30 0.0M
2021-04-13 18.35 18.37 18.31 18.34 0.0M
2021-04-12 18.32 18.41 18.32 18.34 0.1M
2021-04-09 18.36 18.43 18.33 18.41 0.0M
2021-04-08 18.44 18.54 18.44 18.51 0.0M
2021-04-07 18.44 18.52 18.35 18.39 0.1M
2021-04-06 18.44 18.44 18.30 18.40 0.1M
2021-04-05 18.39 18.46 18.29 18.39 0.1M
2021-04-01 18.25 18.38 18.20 18.36 0.1M
2021-03-31 18.03 18.26 18.03 18.20 0.1M
2021-03-30 17.75 17.99 17.75 17.99 0.1M
2021-03-29 17.73 17.80 17.69 17.75 0.0M
2021-03-26 17.61 17.72 17.61 17.66 0.0M
2021-03-25 17.65 17.67 17.50 17.63 0.0M
2021-03-24 17.60 17.69 17.60 17.64 0.1M
2021-03-23 17.48 17.82 17.44 17.56 0.1M
2021-03-22 17.40 17.50 17.38 17.50 0.0M
2021-03-19 17.32 17.39 17.27 17.37 0.1M
2021-03-18 17.41 17.45 17.31 17.34 0.1M
2021-03-17 17.41 17.49 17.34 17.49 0.1M
2021-03-16 17.28 17.41 17.27 17.41 0.1M
2021-03-15 17.10 17.24 17.10 17.23 0.0M
2021-03-12 17.18 17.18 17.00 17.08 0.1M
2021-03-11 17.25 17.27 17.14 17.14 0.1M
2021-03-10 17.15 17.27 17.12 17.23 0.1M
2021-03-09 17.12 17.28 17.07 17.28 0.1M
2021-03-08 17.00 17.10 17.00 17.05 0.1M
2021-03-05 16.92 16.96 16.76 16.93 0.1M
2021-03-04 17.03 17.10 16.80 16.86 0.1M
2021-03-03 16.96 17.12 16.90 16.99 0.1M
2021-03-02 16.86 17.03 16.86 17.01 0.1M
2021-03-01 16.77 16.93 16.76 16.86 0.1M
2021-02-26 16.63 16.75 16.57 16.69 0.1M
2021-02-25 16.60 16.77 16.51 16.53 0.1M
2021-02-24 16.74 16.76 16.64 16.74 0.1M
2021-02-23 16.82 16.86 16.65 16.77 0.1M
2021-02-22 16.90 16.94 16.80 16.83 0.1M
2021-02-19 17.00 17.00 16.91 16.95 0.1M
2021-02-18 16.85 16.99 16.79 16.98 0.0M
2021-02-17 16.85 16.91 16.81 16.89 0.0M
2021-02-16 17.00 17.03 16.90 16.90 0.1M
2021-02-12 17.08 17.10 17.00 17.01 0.0M
2021-02-11 17.25 17.25 17.06 17.13 0.1M
2021-02-10 17.24 17.30 17.16 17.20 0.1M
2021-02-09 17.15 17.40 17.15 17.40 0.1M
2021-02-08 17.15 17.28 17.13 17.28 0.1M
2021-02-05 16.99 17.14 16.99 17.10 0.1M
2021-02-04 16.90 17.03 16.80 17.03 0.1M
2021-02-03 16.78 16.89 16.77 16.83 0.1M
2021-02-02 16.80 16.88 16.75 16.76 0.1M
2021-02-01 16.62 16.81 16.62 16.74 0.1M
2021-01-29 16.67 16.73 16.54 16.62 0.1M
2021-01-28 16.56 16.64 16.51 16.62 0.1M
2021-01-27 16.72 16.76 16.56 16.59 0.1M
2021-01-26 16.82 16.88 16.75 16.77 0.1M
2021-01-25 16.84 16.93 16.78 16.84 0.1M
2021-01-22 16.94 16.94 16.84 16.84 0.1M
2021-01-21 16.96 17.00 16.88 16.95 0.1M
2021-01-20 16.78 16.94 16.78 16.94 0.1M
2021-01-19 16.75 16.79 16.66 16.77 0.1M
2021-01-15 16.61 16.73 16.57 16.65 0.1M
2021-01-14 16.56 16.67 16.55 16.61 0.1M
2021-01-13 16.34 16.58 16.34 16.51 0.1M
2021-01-12 16.54 16.59 16.40 16.46 0.2M
2021-01-11 16.80 16.83 16.59 16.62 0.2M
2021-01-08 17.03 17.04 16.85 16.85 0.1M
2021-01-07 17.11 17.14 16.90 17.00 0.1M
2021-01-06 17.11 17.15 16.92 17.07 0.1M
2021-01-05 17.07 17.16 17.06 17.13 0.0M
2021-01-04 17.23 17.28 17.06 17.11 0.1M