John Hancock Hedged Equity & Income Fund (HEQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10.28 | 10.31 | 10.26 | 10.29 | 10.29 | 22,300 |
| May 07, 2024 | 10.31 | 10.31 | 10.25 | 10.27 | 10.27 | 27,700 |
| May 06, 2024 | 10.25 | 10.25 | 10.21 | 10.25 | 10.25 | 18,800 |
| May 03, 2024 | 10.23 | 10.23 | 10.18 | 10.19 | 10.19 | 21,400 |
| May 02, 2024 | 10.12 | 10.18 | 10.12 | 10.16 | 10.16 | 20,900 |
| May 01, 2024 | 9.99 | 10.15 | 9.99 | 10.12 | 10.12 | 67,200 |
| Apr 30, 2024 | 9.96 | 10.01 | 9.95 | 10.00 | 10.00 | 63,400 |
| Apr 29, 2024 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 45,000 |
| Apr 26, 2024 | 9.88 | 9.96 | 9.85 | 9.94 | 9.94 | 46,200 |
| Apr 25, 2024 | 9.89 | 9.93 | 9.84 | 9.91 | 9.91 | 37,800 |
| Apr 24, 2024 | 9.94 | 9.99 | 9.92 | 9.94 | 9.94 | 43,700 |
| Apr 23, 2024 | 9.82 | 9.96 | 9.82 | 9.94 | 9.94 | 64,500 |
| Apr 22, 2024 | 9.73 | 9.84 | 9.73 | 9.82 | 9.82 | 71,800 |
| Apr 19, 2024 | 9.75 | 9.77 | 9.65 | 9.66 | 9.66 | 68,500 |
| Apr 18, 2024 | 9.75 | 9.78 | 9.69 | 9.71 | 9.71 | 58,900 |
| Apr 17, 2024 | 9.83 | 9.84 | 9.57 | 9.73 | 9.73 | 190,400 |
| Apr 16, 2024 | 9.87 | 9.88 | 9.80 | 9.80 | 9.80 | 33,100 |
| Apr 15, 2024 | 9.99 | 9.99 | 9.83 | 9.86 | 9.86 | 27,500 |
| Apr 12, 2024 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | 39,600 |
| Apr 11, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | 46,100 |
| Apr 10, 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 10.12 | 25,700 |
| Apr 09, 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 10.22 | 43,600 |
| Apr 08, 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.24 | 27,700 |
| Apr 05, 2024 | 10.28 | 10.34 | 10.24 | 10.28 | 10.28 | 30,300 |
| Apr 04, 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 10.25 | 44,000 |
| Apr 03, 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 10.34 | 63,900 |
| Apr 02, 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 10.30 | 31,300 |
| Apr 01, 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 10.45 | 61,400 |
| Mar 28, 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 10.49 | 66,600 |
| Mar 27, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 10.35 | 36,400 |
| Mar 26, 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | 40,900 |
| Mar 25, 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 10.23 | 37,700 |
| Mar 22, 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 10.26 | 43,400 |
| Mar 21, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 10.24 | 39,700 |
| Mar 20, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 10.18 | 38,700 |
| Mar 19, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.07 | 32,400 |
| Mar 18, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 10.06 | 33,600 |
| Mar 15, 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 10.03 | 30,300 |
| Mar 14, 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 10.06 | 27,900 |
| Mar 13, 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 10.16 | 43,300 |
| Mar 12, 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 10.19 | 51,800 |
| Mar 11, 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 10.09 | 50,500 |
| Mar 08, 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 10.13 | 48,000 |
| Mar 08, 2024 | 0.25 Dividend | |||||
| Mar 07, 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.13 | 32,300 |
| Mar 06, 2024 | 10.33 | 10.39 | 10.31 | 10.36 | 10.11 | 27,800 |
| Mar 05, 2024 | 10.30 | 10.35 | 10.24 | 10.26 | 10.01 | 49,500 |
| Mar 04, 2024 | 10.30 | 10.33 | 10.27 | 10.30 | 10.05 | 38,700 |
| Mar 01, 2024 | 10.27 | 10.31 | 10.27 | 10.28 | 10.03 | 30,000 |
| Feb 29, 2024 | 10.19 | 10.27 | 10.19 | 10.22 | 9.97 | 26,300 |
| Feb 28, 2024 | 10.19 | 10.24 | 10.18 | 10.18 | 9.93 | 26,400 |
| Feb 27, 2024 | 10.22 | 10.28 | 10.20 | 10.22 | 9.97 | 39,700 |
| Feb 26, 2024 | 10.37 | 10.39 | 10.24 | 10.26 | 10.01 | 43,800 |
| Feb 23, 2024 | 10.37 | 10.38 | 10.33 | 10.35 | 10.10 | 29,500 |
| Feb 22, 2024 | 10.36 | 10.43 | 10.35 | 10.37 | 10.12 | 34,400 |
| Feb 21, 2024 | 10.26 | 10.32 | 10.24 | 10.27 | 10.02 | 50,300 |
| Feb 20, 2024 | 10.33 | 10.33 | 10.16 | 10.24 | 9.99 | 73,800 |
| Feb 16, 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.05 | 26,900 |
| Feb 15, 2024 | 10.32 | 10.35 | 10.30 | 10.34 | 10.09 | 34,500 |
| Feb 14, 2024 | 10.28 | 10.32 | 10.27 | 10.30 | 10.05 | 43,500 |
| Feb 13, 2024 | 10.36 | 10.36 | 10.14 | 10.23 | 9.98 | 72,100 |
| Feb 12, 2024 | 10.47 | 10.48 | 10.36 | 10.39 | 10.14 | 70,800 |
| Feb 09, 2024 | 10.36 | 10.41 | 10.25 | 10.38 | 10.13 | 157,600 |
| Feb 08, 2024 | 10.31 | 10.33 | 10.27 | 10.30 | 10.05 | 25,600 |
| Feb 07, 2024 | 10.28 | 10.33 | 10.25 | 10.28 | 10.03 | 97,200 |
| Feb 06, 2024 | 10.11 | 10.23 | 10.09 | 10.22 | 9.97 | 54,400 |
| Feb 05, 2024 | 10.08 | 10.11 | 10.04 | 10.09 | 9.85 | 40,600 |
| Feb 02, 2024 | 10.08 | 10.11 | 10.06 | 10.07 | 9.83 | 38,600 |
| Feb 01, 2024 | 10.05 | 10.11 | 10.05 | 10.10 | 9.86 | 39,200 |
| Jan 31, 2024 | 10.09 | 10.11 | 10.00 | 10.02 | 9.78 | 32,500 |
| Jan 30, 2024 | 10.10 | 10.13 | 10.05 | 10.12 | 9.88 | 45,400 |
| Jan 29, 2024 | 10.07 | 10.10 | 9.97 | 10.10 | 9.86 | 26,000 |
| Jan 26, 2024 | 10.03 | 10.09 | 10.02 | 10.05 | 9.81 | 38,200 |
| Jan 25, 2024 | 10.03 | 10.05 | 9.98 | 10.01 | 9.77 | 54,200 |
| Jan 24, 2024 | 10.06 | 10.10 | 10.00 | 10.02 | 9.78 | 53,500 |
| Jan 23, 2024 | 10.04 | 10.06 | 9.98 | 9.98 | 9.74 | 42,300 |
| Jan 22, 2024 | 10.07 | 10.13 | 10.01 | 10.02 | 9.78 | 41,300 |
| Jan 19, 2024 | 10.07 | 10.09 | 10.05 | 10.07 | 9.83 | 27,700 |
| Jan 18, 2024 | 10.06 | 10.11 | 10.00 | 10.08 | 9.84 | 37,200 |
| Jan 17, 2024 | 10.02 | 10.07 | 9.81 | 10.00 | 9.76 | 37,300 |
| Jan 16, 2024 | 10.19 | 10.22 | 10.09 | 10.09 | 9.85 | 23,000 |
| Jan 12, 2024 | 10.21 | 10.24 | 10.18 | 10.20 | 9.95 | 24,100 |
| Jan 11, 2024 | 10.19 | 10.21 | 10.16 | 10.17 | 9.93 | 37,000 |
| Jan 10, 2024 | 10.22 | 10.22 | 10.16 | 10.20 | 9.95 | 33,900 |
| Jan 09, 2024 | 10.18 | 10.20 | 10.15 | 10.20 | 9.95 | 23,400 |
| Jan 08, 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 9.93 | 21,200 |
| Jan 05, 2024 | 10.08 | 10.15 | 10.08 | 10.14 | 9.90 | 29,800 |
| Jan 04, 2024 | 10.06 | 10.11 | 10.01 | 10.09 | 9.85 | 56,200 |
| Jan 03, 2024 | 10.07 | 10.11 | 10.03 | 10.09 | 9.85 | 23,000 |
| Jan 02, 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 9.82 | 49,300 |
| Dec 29, 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 9.81 | 80,300 |
| Dec 28, 2023 | 10.03 | 10.07 | 9.99 | 10.06 | 9.82 | 86,400 |
| Dec 27, 2023 | 9.94 | 10.04 | 9.94 | 10.02 | 9.78 | 37,500 |
| Dec 26, 2023 | 9.89 | 9.99 | 9.89 | 9.97 | 9.73 | 24,300 |
| Dec 22, 2023 | 9.88 | 9.98 | 9.86 | 9.88 | 9.64 | 61,200 |
| Dec 21, 2023 | 9.86 | 9.90 | 9.84 | 9.86 | 9.62 | 48,500 |
| Dec 20, 2023 | 9.93 | 9.95 | 9.82 | 9.82 | 9.58 | 35,500 |
| Dec 19, 2023 | 9.91 | 9.95 | 9.90 | 9.91 | 9.67 | 62,900 |
| Dec 18, 2023 | 9.84 | 9.91 | 9.81 | 9.87 | 9.63 | 71,700 |
| Dec 15, 2023 | 9.90 | 9.93 | 9.81 | 9.81 | 9.57 | 61,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.