John Hancock Hedged Equity and Income Fund (HEQ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -4.3956043956 | 10.92 | 11.06 | 10.4 | 27979 | 10.67173589 | CS |
| 4 | -0.38 | -3.51201478743 | 10.82 | 11.11 | 10.4 | 21633 | 10.86999109 | CS |
| 12 | -0.4 | -3.69003690037 | 10.84 | 11.12 | 10.29 | 22622 | 10.849234 | CS |
| 26 | 0.34 | 3.36633663366 | 10.1 | 11.12 | 10.09 | 25275 | 10.6727157 | CS |
| 52 | 0.6 | 6.09756097561 | 9.84 | 11.12 | 9.57 | 32930 | 10.35154354 | CS |
| 156 | -1.85 | -15.0528885273 | 12.29 | 14.3 | 9.08 | 34021 | 11.06949486 | CS |
| 260 | -4.64 | -30.7692307692 | 15.08 | 15.4 | 8.02 | 43572 | 11.54603601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 10.42 | -0.08 | -0.76 | 10.49 | 10.49 | 10.42 | 17253 |
| 1734392400 | 10.5 | -0.06 | -0.57 | 10.5 | 10.575 | 10.5 | 34654 |
| 1734133200 | 10.56 | -0.08 | -0.75 | 10.63 | 10.7 | 10.55 | 26278 |
| 1734046800 | 10.64 | -0.36 | -3.27 | 10.73 | 10.7493 | 10.63 | 19517 |
| 1733960400 | 11 | 0.07 | 0.64 | 10.92 | 11.06 | 10.92 | 42192 |
| 1733874000 | 10.93 | -0.04 | -0.36 | 10.93 | 11.0136 | 10.9 | 9451 |
| 1733787600 | 10.97 | -0.06 | -0.54 | 11.07 | 11.07 | 10.97 | 9303 |
| 1733528400 | 11.03 | 0.04 | 0.36 | 11.01 | 11.0462 | 11.01 | 11257 |
| 1733442000 | 10.99 | -0.05 | -0.45 | 11.05 | 11.05 | 10.9855 | 5924 |
| 1733355600 | 11.04 | 0.07 | 0.64 | 10.97 | 11.05 | 10.97 | 23385 |
| 1733269200 | 10.97 | -0.05 | -0.45 | 11.06 | 11.08 | 10.94 | 9969 |
| 1733182800 | 11.02 | -0.09 | -0.81 | 11.01 | 11.1 | 11.005 | 25182 |
| 1732917840 | 11.11 | 0.12 | 1.09 | 10.99 | 11.11 | 10.99 | 6343 |
| 1732750800 | 10.99 | -0.01 | -0.09 | 11.05 | 11.09 | 10.965 | 34377 |
| 1732664400 | 11 | -0.03 | -0.27 | 11.04 | 11.05 | 11 | 16300 |
| 1732578000 | 11.03 | 0.09 | 0.82 | 11.01 | 11.08 | 10.85 | 34485 |
| 1732318800 | 10.94 | 0.1 | 0.92 | 10.89 | 10.99 | 10.89 | 48019 |
| 1732232400 | 10.84 | 0.08 | 0.73 | 10.82 | 10.9876 | 10.81 | 30056 |
| 1732146000 | 10.7612 | -0.08 | -0.73 | 10.82 | 10.8978 | 10.7612 | 7082 |
| 1732059600 | 10.84 | 0.04 | 0.37 | 10.79 | 10.85 | 10.73 | 52799 |
| 1731973200 | 10.8 | 0.14 | 1.31 | 10.65 | 10.821 | 10.65 | 17196 |
| 1731714000 | 10.66 | 0.1 | 0.95 | 10.58 | 10.66 | 10.5228 | 25584 |
| 1731627600 | 10.56 | -0.16 | -1.49 | 10.75 | 10.855 | 10.29 | 54850 |
| 1731541200 | 10.72 | -0.01 | -0.09 | 10.71 | 10.825 | 10.71 | 17190 |
| 1731454800 | 10.73 | -0.08 | -0.74 | 10.78 | 10.805 | 10.68 | 70847 |
| 1731368400 | 10.81 | 0.01 | 0.09 | 10.77 | 10.81 | 10.77 | 22140 |
| 1731109200 | 10.8 | 0.01 | 0.09 | 10.79 | 10.86 | 10.79 | 23921 |
| 1731022800 | 10.79 | 0.03 | 0.28 | 10.79 | 10.8499 | 10.75 | 16846 |
| 1730936400 | 10.76 | 0.02 | 0.19 | 10.85 | 10.8999 | 10.74 | 36448 |
| 1730850000 | 10.74 | -0.01 | -0.09 | 10.72 | 10.82 | 10.72 | 11889 |
| 1730763600 | 10.75 | 0.01 | 0.09 | 10.72 | 10.81 | 10.72 | 38606 |
| 1730500800 | 10.74 | 0.02 | 0.19 | 10.72 | 10.82 | 10.72 | 27596 |
| 1730414400 | 10.72 | -0.1 | -0.93 | 10.76 | 10.79 | 10.72 | 12755 |
| 1730328000 | 10.8209 | -0.05 | -0.45 | 10.87 | 10.918 | 10.82 | 16987 |
| 1730241600 | 10.87 | -0.06 | -0.55 | 10.93 | 10.98 | 10.87 | 22762 |
| 1730155200 | 10.93 | -0.07 | -0.64 | 11.01 | 11.01 | 10.91 | 9878 |
| 1729896000 | 11 | 0.04 | 0.37 | 11 | 11.01 | 10.97 | 16724 |
| 1729809600 | 10.9594 | 0.02 | 0.18 | 10.94 | 11.0683 | 10.92 | 11102 |
| 1729723200 | 10.94 | -0.06 | -0.55 | 11 | 11 | 10.9 | 13904 |
| 1729636800 | 11 | -0.02 | -0.18 | 11.02 | 11.049768 | 10.99 | 8251 |
| 1729550400 | 11.02 | -0.05 | -0.45 | 11.07 | 11.12 | 10.96 | 13348 |
| 1729291200 | 11.07 | 0.11 | 1.00 | 11 | 11.11 | 10.98 | 27305 |
| 1729204800 | 10.96 | -0.01 | -0.09 | 10.99 | 10.9999 | 10.96 | 22679 |
| 1729118400 | 10.97 | 0.01 | 0.09 | 11 | 11 | 10.96 | 18139 |
| 1729032000 | 10.96 | -0.04 | -0.33 | 11 | 11 | 10.95 | 26820 |
| 1728945600 | 10.996 | 0.03 | 0.24 | 10.98 | 11.0329 | 10.97 | 15629 |
| 1728686400 | 10.97 | 0.03 | 0.31 | 10.96 | 11 | 10.96 | 9216 |
| 1728600000 | 10.936 | 0.01 | 0.05 | 10.91 | 10.97 | 10.91 | 12308 |
| 1728513600 | 10.93 | 0.03 | 0.28 | 10.9 | 10.97 | 10.9 | 10243 |
| 1728427200 | 10.9 | -0.03 | -0.27 | 11 | 11 | 10.86 | 17377 |
| 1728340800 | 10.93 | 0.04 | 0.37 | 10.92 | 10.99 | 10.9 | 32342 |
| 1728081600 | 10.89 | 0.06 | 0.55 | 10.93 | 10.96 | 10.87 | 28470 |
| 1727995200 | 10.83 | -0.09 | -0.82 | 10.86 | 10.898 | 10.8 | 10224 |
| 1727908800 | 10.92 | 0.03 | 0.28 | 10.94 | 10.98 | 10.8614 | 13944 |
| 1727822400 | 10.89 | -0.08 | -0.73 | 10.99 | 10.99 | 10.83 | 36973 |
| 1727736000 | 10.97 | 0.06 | 0.55 | 10.88 | 10.97 | 10.8328 | 40454 |
| 1727476800 | 10.91 | 0.05 | 0.46 | 10.93 | 10.945 | 10.8635 | 19169 |
| 1727390400 | 10.86 | 0.06 | 0.56 | 10.91 | 10.9541 | 10.83 | 15789 |
| 1727304000 | 10.8 | -0.03 | -0.28 | 10.84 | 10.86 | 10.7572 | 24954 |
| 1727217600 | 10.83 | 0.02 | 0.19 | 10.87 | 10.88 | 10.8015 | 7702 |
| 1727131200 | 10.81 | 0.09 | 0.84 | 10.73 | 10.85 | 10.73 | 20636 |
| 1726872000 | 10.72 | -0.04 | -0.37 | 10.8 | 10.93 | 10.72 | 11422 |
| 1726785600 | 10.76 | 0.09 | 0.84 | 10.75 | 10.84 | 10.74 | 28355 |
| 1726699200 | 10.67 | -0.09 | -0.79 | 10.76 | 10.82 | 10.65 | 52645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
