HPF: Historical Prices for JOHN HANCOCK PFD II

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.65	15.68	15.54	15.64	42,800	15.64
24-Nov-09	15.53	15.62	15.50	15.61	41,700	15.61
23-Nov-09	15.60	15.60	15.43	15.44	61,500	15.44
20-Nov-09	15.45	15.53	15.45	15.48	51,800	15.48
19-Nov-09	15.60	15.60	15.47	15.54	53,000	15.54
18-Nov-09	15.60	15.63	15.52	15.60	34,300	15.60
17-Nov-09	15.59	15.61	15.52	15.56	86,400	15.56
16-Nov-09	15.61	15.71	15.53	15.58	62,100	15.58
13-Nov-09	15.52	15.55	15.47	15.49	32,200	15.49
12-Nov-09	15.45	15.55	15.45	15.50	83,600	15.50
11-Nov-09	15.59	15.59	15.48	15.56	38,400	15.56
10-Nov-09	15.64	15.64	15.50	15.54	47,600	15.54
10-Nov-09	$ 0.124 Dividend
9-Nov-09	15.59	15.69	15.54	15.68	72,100	15.56
6-Nov-09	15.05	15.50	15.05	15.50	74,200	15.38
5-Nov-09	15.12	15.27	15.11	15.25	42,400	15.13
4-Nov-09	15.10	15.20	15.05	15.08	52,100	14.96
3-Nov-09	15.25	15.25	14.25	15.05	170,900	14.93
2-Nov-09	15.53	15.60	14.96	15.25	143,900	15.13
30-Oct-09	16.69	16.69	15.46	15.50	82,700	15.38
29-Oct-09	15.72	15.83	15.68	15.71	61,000	15.59
28-Oct-09	16.06	16.09	15.64	15.65	63,900	15.53
27-Oct-09	16.27	16.27	16.12	16.19	39,700	16.06
26-Oct-09	16.11	16.23	16.11	16.20	52,300	16.07
23-Oct-09	16.07	16.15	16.04	16.07	28,100	15.94
22-Oct-09	16.22	16.22	16.05	16.07	57,900	15.94
21-Oct-09	16.26	16.31	16.14	16.14	36,000	16.01
20-Oct-09	16.32	16.37	16.23	16.26	34,200	16.13
19-Oct-09	16.25	16.39	16.25	16.37	41,900	16.24
16-Oct-09	16.15	16.33	16.15	16.27	57,400	16.14
15-Oct-09	16.25	16.38	16.25	16.29	23,400	16.16
14-Oct-09	16.51	16.51	16.27	16.39	53,100	16.26
13-Oct-09	16.38	16.46	16.34	16.43	21,900	16.30
12-Oct-09	16.50	16.54	16.44	16.50	50,600	16.37
9-Oct-09	16.51	16.55	16.43	16.46	65,800	16.33
8-Oct-09	16.60	16.60	16.51	16.54	41,000	16.41
8-Oct-09	$ 0.124 Dividend
7-Oct-09	16.53	16.69	16.53	16.62	55,700	16.37
6-Oct-09	16.66	16.76	16.56	16.60	41,800	16.35
5-Oct-09	16.49	16.68	16.49	16.64	38,600	16.39
2-Oct-09	16.40	16.52	16.37	16.49	45,600	16.24
1-Oct-09	16.31	16.74	16.31	16.61	47,000	16.36
30-Sep-09	17.83	17.83	16.70	16.77	54,200	16.51
29-Sep-09	17.02	17.04	16.76	16.84	26,500	16.58
28-Sep-09	16.65	16.95	16.65	16.88	52,900	16.62
25-Sep-09	16.73	16.79	16.59	16.72	69,500	16.46
24-Sep-09	16.87	16.87	16.68	16.68	75,300	16.42
23-Sep-09	16.61	16.78	16.58	16.78	62,600	16.52
22-Sep-09	16.45	16.61	16.45	16.55	46,700	16.30
21-Sep-09	16.34	16.52	16.33	16.43	43,100	16.18
18-Sep-09	16.44	16.59	16.44	16.54	36,100	16.29
17-Sep-09	16.43	16.46	16.40	16.43	51,300	16.18
16-Sep-09	16.30	16.40	16.25	16.35	30,200	16.10
15-Sep-09	16.08	16.15	16.05	16.09	40,400	15.84
14-Sep-09	16.06	16.20	16.01	16.08	37,300	15.83
11-Sep-09	16.23	16.26	16.08	16.08	27,200	15.83
10-Sep-09	16.25	16.25	16.10	16.10	31,800	15.85
9-Sep-09	16.15	16.15	16.00	16.06	30,800	15.81
9-Sep-09	$ 0.124 Dividend
8-Sep-09	16.10	16.11	15.97	16.11	33,000	15.74
4-Sep-09	15.71	15.98	15.71	15.91	11,200	15.55
3-Sep-09	15.60	15.84	15.58	15.76	29,400	15.40
2-Sep-09	15.70	15.73	15.54	15.62	28,400	15.26
1-Sep-09	15.90	15.95	15.57	15.70	45,200	15.34
31-Aug-09	15.77	15.98	15.77	15.92	28,000	15.56
28-Aug-09	16.07	16.07	15.77	15.83	32,900	15.47
27-Aug-09	16.08	16.08	15.90	16.01	35,000	15.64
26-Aug-09	15.94	16.13	15.94	16.09	30,100	15.72
25-Aug-09	15.95	16.10	15.88	16.04	43,300	15.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions