John Hancock Pfd Income Fund II Historical Stock Prices

HPF 
$21.05
*  
0.14
0.66%
Get HPF Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading HPF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.34  21.35  21  21.05 70,265
04/27/2015 21.3 21.35 21 21.05 70,265
04/24/2015 21.1 21.255 21.079 21.19 33,041
04/23/2015 21.04 21.111 21.04 21.1 24,731
04/22/2015 21.13 21.13 20.99 21.03 35,362
04/21/2015 21.02 21.13 20.99 21.13 35,393
04/20/2015 21.11 21.11 20.98 20.98 30,546
04/17/2015 20.95 21 20.95 20.9984 22,214
04/16/2015 21 21 20.97 21 22,666
04/15/2015 20.94 21 20.92 20.9999 19,670
04/14/2015 20.96 21.001 20.91 20.91 30,204
04/13/2015 21.1 21.1 20.94 20.97 31,886
04/10/2015 20.92 21.0399 20.92 21.03 21,475
04/09/2015 20.9 21.0695 20.9 21.0114 23,423
04/08/2015 21.08 21.1197 21.051 21.11 23,234
04/07/2015 21.09 21.12 21.03 21.11 38,164
04/06/2015 21.05 21.09 21.02 21.09 24,650
04/02/2015 21 21.0599 21 21.02 25,519
04/01/2015 21.05 21.0899 21 21 33,300
03/31/2015 21.05 21.06 21 21 56,093
03/30/2015 20.96 21.1 20.96 21.01 25,822
03/27/2015 21 21.03 20.96 20.96 23,501
03/26/2015 20.95 21.07 20.93 21.03 35,018
03/25/2015 20.94 20.96 20.88 20.89 34,696
03/24/2015 20.91 20.956 20.85 20.85 43,705
03/23/2015 20.9 20.95 20.8454 20.91 24,611
03/20/2015 20.87 20.94 20.85 20.9 16,083
03/19/2015 20.96 20.96 20.86 20.9 24,509
03/18/2015 20.69 20.96 20.63 20.94 32,220
03/17/2015 20.62 20.7 20.619 20.619 37,249
03/16/2015 20.72 20.8 20.64 20.6628 40,885
03/13/2015 20.71 20.77 20.69 20.69 29,140
03/12/2015 20.83 20.88 20.805 20.81 22,362
03/11/2015 20.88 20.94 20.82 20.82 27,745
03/10/2015 20.78 20.89 20.75 20.83 50,737
03/09/2015 20.89 20.89 20.77 20.87 39,096
03/06/2015 21.06 21.06 20.75 20.77 63,799
03/05/2015 21.03 21.14 21.03 21.1 38,303
03/04/2015 21.08 21.1 20.99 21.08 44,935
03/03/2015 21.09 21.09 20.98 21.06 82,408
03/02/2015 21 21.0995 20.98 21.09 50,909
02/27/2015 20.95 21.03 20.85 20.99 28,768
02/26/2015 20.96 20.96 20.87 20.9199 47,005
02/25/2015 20.99 21 20.93 20.93 35,473
02/24/2015 21 21 20.96 20.96 39,353
02/23/2015 20.95 21.01 20.9 20.96 28,257
02/20/2015 20.82 20.9099 20.7743 20.88 32,374
02/19/2015 20.91 20.98 20.73 20.73 40,344
02/18/2015 20.83 20.9252 20.68 20.92 36,071
02/17/2015 21.06 21.0799 20.83 20.87 44,378
02/13/2015 21.19 21.25 21.13 21.16 26,966
02/12/2015 21.22 21.28 21.19 21.19 22,080
02/11/2015 21.15 21.27 21.15 21.27 23,311
02/10/2015 21.2 21.22 21.0301 21.09 62,608
02/09/2015 21.25 21.38 21.2301 21.34 52,855
02/06/2015 21.28 21.28 21.19 21.28 21,789
02/05/2015 21.14 21.39 21.14 21.29 31,961
02/04/2015 21.45 21.45 21.115 21.14 49,815
02/03/2015 21.4 21.4 21.3201 21.35 27,265
02/02/2015 21.22 21.3301 21.1496 21.3301 37,289
01/30/2015 21.12 21.25 21.1 21.21 32,488
01/29/2015 21.01 21.19 20.96 21.13 23,330
01/28/2015 21.01 21.07 20.993 21.01 30,897
01/27/2015 20.99 21.03 20.94 21 42,443
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?