John Hancock Pfd Income Fund II Historical Stock Prices

HPF 
$19.62
*  
0.06
0.3%
Get HPF Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  19.655  19.7199  19.50  19.62 60,272
07/07/2015 19.63 19.7199 19.5 19.62 60,272
07/06/2015 19.46 19.7 19.4 19.68 51,485
07/02/2015 19.3 19.51 19.3 19.46 37,566
07/01/2015 19.33 19.34 19.23 19.26 52,650
06/30/2015 19.16 19.35 19.16 19.25 84,529
06/29/2015 19.3 19.3 19 19.11 100,657
06/26/2015 19.62 19.69 19.37 19.37 48,427
06/25/2015 19.7 19.82 19.671 19.69 49,928
06/24/2015 19.63 19.75 19.53 19.74 43,817
06/23/2015 19.65 19.78 19.56 19.64 38,460
06/22/2015 19.63 19.73 19.58 19.68 65,368
06/19/2015 19.68 19.77 19.5901 19.7 22,630
06/18/2015 19.61 19.8 19.61 19.702 71,130
06/17/2015 19.69 19.8 19.6101 19.68 36,939
06/16/2015 19.57 19.79 19.57 19.78 54,179
06/15/2015 19.58 19.67 19.5 19.64 72,193
06/12/2015 19.64 19.75 19.6336 19.7 52,350
06/11/2015 19.69 19.78 19.64 19.73 55,889
06/10/2015 19.62 19.81 19.5 19.64 71,085
06/09/2015 20.07 20.0876 19.82 19.82 64,104
06/08/2015 20.3 20.32 20.2 20.21 22,804
06/05/2015 20.28 20.38 20.23 20.34 33,663
06/04/2015 20.35 20.49 20.3 20.36 23,419
06/03/2015 20.51 20.5299 20.38 20.39 40,561
06/02/2015 20.56 20.62 20.45 20.52 89,528
06/01/2015 20.66 20.66 20.57 20.58 45,255
05/29/2015 20.64 20.66 20.56 20.61 57,810
05/28/2015 20.61 20.699 20.54 20.58 30,070
05/27/2015 20.57 20.71 20.52 20.71 44,554
05/26/2015 20.6 20.6001 20.53 20.57 46,830
05/22/2015 20.58 20.61 20.4901 20.52 24,165
05/21/2015 20.5 20.58 20.46 20.55 30,970
05/20/2015 20.33 20.49 20.33 20.49 26,863
05/19/2015 20.45 20.46 20.29 20.41 28,064
05/18/2015 20.57 20.57 20.4601 20.49 22,620
05/15/2015 20.57 20.63 20.53 20.58 51,633
05/14/2015 20.41 20.62 20.3986 20.57 50,070
05/13/2015 20.39 20.402 20.26 20.328 39,022
05/12/2015 20.31 20.37 20.2 20.3 44,988
05/11/2015 20.45 20.55 20.36 20.45 39,355
05/08/2015 20.44 20.58 20.39 20.54 33,706
05/07/2015 20.63 20.63 20.13 20.36 114,625
05/06/2015 21.04 21.17 20.65 20.73 43,387
05/05/2015 21.03 21.08 20.98 21.07 23,301
05/04/2015 21.1 21.1292 21.05 21.05 26,599
05/01/2015 21.1 21.17 21.1 21.1 49,205
04/30/2015 21.16 21.1836 21.1 21.179 44,100
04/29/2015 21.06 21.16 21.06 21.139 18,938
04/28/2015 21.05 21.1903 21.03 21.168 29,597
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
*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?