Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,030.61 +12.22 (+0.24%) Dow
38,039.54 +136.25 (+0.36%) Nasdaq
15,685.34 +79.86 (+0.51%) Bitcoin USD
59,274.39 +1,954.35 (+3.41%) CMC Crypto 200
1,264.92 -5.82 (-0.46%)
John Hancock Hedged Equity & Income Fund (HEQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 6,525 |
| 01 May 2024 | 9.99 | 10.15 | 9.99 | 10.12 | 10.12 | 67,200 |
| 30 Apr 2024 | 9.96 | 10.01 | 9.95 | 10.00 | 10.00 | 63,400 |
| 29 Apr 2024 | 9.96 | 10.00 | 9.96 | 9.97 | 9.97 | 45,000 |
| 26 Apr 2024 | 9.88 | 9.96 | 9.85 | 9.94 | 9.94 | 46,200 |
| 25 Apr 2024 | 9.89 | 9.93 | 9.84 | 9.91 | 9.91 | 37,800 |
| 24 Apr 2024 | 9.94 | 9.99 | 9.92 | 9.94 | 9.94 | 43,700 |
| 23 Apr 2024 | 9.82 | 9.96 | 9.82 | 9.94 | 9.94 | 64,500 |
| 22 Apr 2024 | 9.73 | 9.84 | 9.73 | 9.82 | 9.82 | 71,800 |
| 19 Apr 2024 | 9.75 | 9.77 | 9.65 | 9.66 | 9.66 | 68,500 |
| 18 Apr 2024 | 9.75 | 9.78 | 9.69 | 9.71 | 9.71 | 58,900 |
| 17 Apr 2024 | 9.83 | 9.84 | 9.57 | 9.73 | 9.73 | 190,400 |
| 16 Apr 2024 | 9.87 | 9.88 | 9.80 | 9.80 | 9.80 | 33,100 |
| 15 Apr 2024 | 9.99 | 9.99 | 9.83 | 9.86 | 9.86 | 27,500 |
| 12 Apr 2024 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | 39,600 |
| 11 Apr 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 10.12 | 46,100 |
| 10 Apr 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 10.12 | 25,700 |
| 09 Apr 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 10.22 | 43,600 |
| 08 Apr 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.24 | 27,700 |
| 05 Apr 2024 | 10.28 | 10.34 | 10.24 | 10.28 | 10.28 | 30,300 |
| 04 Apr 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 10.25 | 44,000 |
| 03 Apr 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 10.34 | 63,900 |
| 02 Apr 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 10.30 | 31,300 |
| 01 Apr 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 10.45 | 61,400 |
| 28 Mar 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 10.49 | 66,600 |
| 27 Mar 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 10.35 | 36,400 |
| 26 Mar 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | 40,900 |
| 25 Mar 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 10.23 | 37,700 |
| 22 Mar 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 10.26 | 43,400 |
| 21 Mar 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 10.24 | 39,700 |
| 20 Mar 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 10.18 | 38,700 |
| 19 Mar 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 10.07 | 32,400 |
| 18 Mar 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 10.06 | 33,600 |
| 15 Mar 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 10.03 | 30,300 |
| 14 Mar 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 10.06 | 27,900 |
| 13 Mar 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 10.16 | 43,300 |
| 12 Mar 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 10.19 | 51,800 |
| 11 Mar 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 10.09 | 50,500 |
| 08 Mar 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 10.13 | 48,000 |
| 08 Mar 2024 | 0.25 Dividend | |||||
| 07 Mar 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.13 | 32,300 |
| 06 Mar 2024 | 10.33 | 10.39 | 10.31 | 10.36 | 10.11 | 27,800 |
| 05 Mar 2024 | 10.30 | 10.35 | 10.24 | 10.26 | 10.01 | 49,500 |
| 04 Mar 2024 | 10.30 | 10.33 | 10.27 | 10.30 | 10.05 | 38,700 |
| 01 Mar 2024 | 10.27 | 10.31 | 10.27 | 10.28 | 10.03 | 30,000 |
| 29 Feb 2024 | 10.19 | 10.27 | 10.19 | 10.22 | 9.97 | 26,300 |
| 28 Feb 2024 | 10.19 | 10.24 | 10.18 | 10.18 | 9.93 | 26,400 |
| 27 Feb 2024 | 10.22 | 10.28 | 10.20 | 10.22 | 9.97 | 39,700 |
| 26 Feb 2024 | 10.37 | 10.39 | 10.24 | 10.26 | 10.01 | 43,800 |
| 23 Feb 2024 | 10.37 | 10.38 | 10.33 | 10.35 | 10.10 | 29,500 |
| 22 Feb 2024 | 10.36 | 10.43 | 10.35 | 10.37 | 10.12 | 34,400 |
| 21 Feb 2024 | 10.26 | 10.32 | 10.24 | 10.27 | 10.02 | 50,300 |
| 20 Feb 2024 | 10.33 | 10.33 | 10.16 | 10.24 | 9.99 | 73,800 |
| 16 Feb 2024 | 10.34 | 10.34 | 10.27 | 10.30 | 10.05 | 26,900 |
| 15 Feb 2024 | 10.32 | 10.35 | 10.30 | 10.34 | 10.09 | 34,500 |
| 14 Feb 2024 | 10.28 | 10.32 | 10.27 | 10.30 | 10.05 | 43,500 |
| 13 Feb 2024 | 10.36 | 10.36 | 10.14 | 10.23 | 9.98 | 72,100 |
| 12 Feb 2024 | 10.47 | 10.48 | 10.36 | 10.39 | 10.14 | 70,800 |
| 09 Feb 2024 | 10.36 | 10.41 | 10.25 | 10.38 | 10.13 | 157,600 |
| 08 Feb 2024 | 10.31 | 10.33 | 10.27 | 10.30 | 10.05 | 25,600 |
| 07 Feb 2024 | 10.28 | 10.33 | 10.25 | 10.28 | 10.03 | 97,200 |
| 06 Feb 2024 | 10.11 | 10.23 | 10.09 | 10.22 | 9.97 | 54,400 |
| 05 Feb 2024 | 10.08 | 10.11 | 10.04 | 10.09 | 9.85 | 40,600 |
| 02 Feb 2024 | 10.08 | 10.11 | 10.06 | 10.07 | 9.83 | 38,600 |
| 01 Feb 2024 | 10.05 | 10.11 | 10.05 | 10.10 | 9.86 | 39,200 |
| 31 Jan 2024 | 10.09 | 10.11 | 10.00 | 10.02 | 9.78 | 32,500 |
| 30 Jan 2024 | 10.10 | 10.13 | 10.05 | 10.12 | 9.88 | 45,400 |
| 29 Jan 2024 | 10.07 | 10.10 | 9.97 | 10.10 | 9.86 | 26,000 |
| 26 Jan 2024 | 10.03 | 10.09 | 10.02 | 10.05 | 9.81 | 38,200 |
| 25 Jan 2024 | 10.03 | 10.05 | 9.98 | 10.01 | 9.77 | 54,200 |
| 24 Jan 2024 | 10.06 | 10.10 | 10.00 | 10.02 | 9.78 | 53,500 |
| 23 Jan 2024 | 10.04 | 10.06 | 9.98 | 9.98 | 9.74 | 42,300 |
| 22 Jan 2024 | 10.07 | 10.13 | 10.01 | 10.02 | 9.78 | 41,300 |
| 19 Jan 2024 | 10.07 | 10.09 | 10.05 | 10.07 | 9.83 | 27,700 |
| 18 Jan 2024 | 10.06 | 10.11 | 10.00 | 10.08 | 9.84 | 37,200 |
| 17 Jan 2024 | 10.02 | 10.07 | 9.81 | 10.00 | 9.76 | 37,300 |
| 16 Jan 2024 | 10.19 | 10.22 | 10.09 | 10.09 | 9.85 | 23,000 |
| 12 Jan 2024 | 10.21 | 10.24 | 10.18 | 10.20 | 9.95 | 24,100 |
| 11 Jan 2024 | 10.19 | 10.21 | 10.16 | 10.17 | 9.93 | 37,000 |
| 10 Jan 2024 | 10.22 | 10.22 | 10.16 | 10.20 | 9.95 | 33,900 |
| 09 Jan 2024 | 10.18 | 10.20 | 10.15 | 10.20 | 9.95 | 23,400 |
| 08 Jan 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 9.93 | 21,200 |
| 05 Jan 2024 | 10.08 | 10.15 | 10.08 | 10.14 | 9.90 | 29,800 |
| 04 Jan 2024 | 10.06 | 10.11 | 10.01 | 10.09 | 9.85 | 56,200 |
| 03 Jan 2024 | 10.07 | 10.11 | 10.03 | 10.09 | 9.85 | 23,000 |
| 02 Jan 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 9.82 | 49,300 |
| 29 Dec 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 9.81 | 80,300 |
| 28 Dec 2023 | 10.03 | 10.07 | 9.99 | 10.06 | 9.82 | 86,400 |
| 27 Dec 2023 | 9.94 | 10.04 | 9.94 | 10.02 | 9.78 | 37,500 |
| 26 Dec 2023 | 9.89 | 9.99 | 9.89 | 9.97 | 9.73 | 24,300 |
| 22 Dec 2023 | 9.88 | 9.98 | 9.86 | 9.88 | 9.64 | 61,200 |
| 21 Dec 2023 | 9.86 | 9.90 | 9.84 | 9.86 | 9.62 | 48,500 |
| 20 Dec 2023 | 9.93 | 9.95 | 9.82 | 9.82 | 9.58 | 35,500 |
| 19 Dec 2023 | 9.91 | 9.95 | 9.90 | 9.91 | 9.67 | 62,900 |
| 18 Dec 2023 | 9.84 | 9.91 | 9.81 | 9.87 | 9.63 | 71,700 |
| 15 Dec 2023 | 9.90 | 9.93 | 9.81 | 9.81 | 9.57 | 61,400 |
| 14 Dec 2023 | 9.90 | 9.94 | 9.86 | 9.89 | 9.65 | 58,300 |
| 13 Dec 2023 | 9.80 | 9.84 | 9.74 | 9.84 | 9.60 | 83,600 |
| 12 Dec 2023 | 9.81 | 9.82 | 9.76 | 9.76 | 9.52 | 39,900 |
| 11 Dec 2023 | 9.75 | 9.85 | 9.75 | 9.79 | 9.55 | 59,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.