John Hancock Hedged Equity and Income Fund (HEQ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.639853747715 | 10.94 | 10.9699 | 10.78 | 23375 | 10.86226864 | CS |
| 4 | 0.36 | 3.42530922931 | 10.51 | 10.97 | 10.38 | 31283 | 10.7029892 | CS |
| 12 | 0.79 | 7.8373015873 | 10.08 | 10.97 | 10.06 | 28901 | 10.5053347 | CS |
| 26 | 0.76 | 7.51730959446 | 10.11 | 10.97 | 9.57 | 33570 | 10.28939155 | CS |
| 52 | 0.7 | 6.88298918387 | 10.17 | 10.97 | 9.08 | 43379 | 10.00912304 | CS |
| 156 | -2.75 | -20.1908957416 | 13.62 | 14.3 | 9.08 | 35594 | 11.26841308 | CS |
| 260 | -2.93 | -21.231884058 | 13.8 | 15.4 | 8.02 | 44606 | 11.69995041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 10.8 | -0.06 | -0.55 | 10.92 | 10.9599 | 10.78 | 14047 |
| 1725576000 | 10.86 | -0.06 | -0.55 | 10.94 | 10.94 | 10.86 | 26315 |
| 1725489600 | 10.92 | 0.05 | 0.46 | 10.87 | 10.95 | 10.85 | 10471 |
| 1725403200 | 10.87 | -0.08 | -0.73 | 10.94 | 10.9699 | 10.85 | 42668 |
| 1725057600 | 10.95 | 0.05 | 0.46 | 10.97 | 10.97 | 10.895 | 22624 |
| 1724971200 | 10.9 | 0.07 | 0.65 | 10.92 | 10.92 | 10.82 | 14805 |
| 1724884800 | 10.83 | -0.05 | -0.46 | 10.9 | 10.9099 | 10.81 | 44268 |
| 1724798400 | 10.88 | 0.05 | 0.46 | 10.84 | 10.9001 | 10.82 | 47184 |
| 1724712000 | 10.83 | 0.06 | 0.56 | 10.79 | 10.86 | 10.7536 | 47430 |
| 1724452800 | 10.77 | 0.17 | 1.60 | 10.66 | 10.77 | 10.66 | 30594 |
| 1724366400 | 10.6 | -0.01 | -0.09 | 10.64 | 10.64 | 10.54 | 39782 |
| 1724280000 | 10.61 | 0.03 | 0.28 | 10.61 | 10.6599 | 10.61 | 41666 |
| 1724193600 | 10.58 | -0.02 | -0.19 | 10.63 | 10.6965 | 10.5361 | 24085 |
| 1724107200 | 10.6 | 0.03 | 0.28 | 10.54 | 10.62 | 10.54 | 33249 |
| 1723848000 | 10.57 | 0.01 | 0.09 | 10.55 | 10.58 | 10.49 | 27263 |
| 1723761600 | 10.56 | 0.07 | 0.67 | 10.58 | 10.58 | 10.5 | 36759 |
| 1723675200 | 10.49 | -0.01 | -0.10 | 10.53 | 10.5527 | 10.46 | 31377 |
| 1723588800 | 10.5 | 0.09 | 0.86 | 10.48 | 10.525 | 10.46 | 22155 |
| 1723502400 | 10.41 | -0.04 | -0.38 | 10.51 | 10.5685 | 10.38 | 37635 |
| 1723243200 | 10.45 | 0 | 0.00 | 10.49 | 10.49 | 10.4 | 21766 |
| 1723156800 | 10.45 | 0.16 | 1.55 | 10.39 | 10.49 | 10.39 | 21470 |
| 1723070400 | 10.29 | 0.03 | 0.29 | 10.37 | 10.42 | 10.285 | 26829 |
| 1722984000 | 10.26 | 0 | 0.00 | 10.26 | 10.41 | 10.19 | 54907 |
| 1722897600 | 10.26 | -0.23 | -2.19 | 10.31 | 10.36 | 10.23 | 47224 |
| 1722638400 | 10.49 | -0.09 | -0.85 | 10.56 | 10.56 | 10.44 | 24257 |
| 1722552000 | 10.58 | -0.14 | -1.31 | 10.75 | 10.75 | 10.56 | 25083 |
| 1722465600 | 10.72 | 0.12 | 1.13 | 10.63 | 10.77 | 10.63 | 22523 |
| 1722379200 | 10.6 | 0 | 0.00 | 10.61 | 10.62 | 10.555 | 32309 |
| 1722292800 | 10.6 | 0.07 | 0.66 | 10.55 | 10.6 | 10.55 | 22949 |
| 1722033600 | 10.53 | 0.08 | 0.77 | 10.52 | 10.58 | 10.52 | 14443 |
| 1721947200 | 10.45 | 0.05 | 0.48 | 10.47 | 10.55 | 10.4017 | 23279 |
| 1721860800 | 10.4 | -0.16 | -1.52 | 10.5 | 10.55 | 10.4 | 24590 |
| 1721774400 | 10.56 | -0.04 | -0.38 | 10.56 | 10.585 | 10.51 | 52662 |
| 1721688000 | 10.6 | 0.13 | 1.24 | 10.44 | 10.61 | 10.44 | 66110 |
| 1721428800 | 10.47 | 0.02 | 0.19 | 10.5 | 10.5 | 10.41 | 16366 |
| 1721342400 | 10.45 | -0.03 | -0.29 | 10.5 | 10.555 | 10.42 | 24664 |
| 1721256000 | 10.48 | 0.04 | 0.38 | 10.4 | 10.5 | 10.4 | 41330 |
| 1721169600 | 10.44 | 0.04 | 0.38 | 10.43 | 10.48 | 10.43 | 17923 |
| 1721083200 | 10.4 | 0.01 | 0.10 | 10.43 | 10.4799 | 10.37 | 39223 |
| 1720824000 | 10.39 | 0.02 | 0.19 | 10.42 | 10.45 | 10.39 | 18071 |
| 1720737600 | 10.37 | 0 | 0.05 | 10.33 | 10.42 | 10.33 | 34339 |
| 1720651200 | 10.365 | 0.04 | 0.44 | 10.32 | 10.42 | 10.32 | 23094 |
| 1720564800 | 10.32 | 0.01 | 0.10 | 10.3 | 10.39 | 10.3 | 22222 |
| 1720478400 | 10.31 | -0.04 | -0.39 | 10.37 | 10.39 | 10.3 | 28119 |
| 1720219200 | 10.35 | -0.04 | -0.38 | 10.32 | 10.39 | 10.32 | 35203 |
| 1720040640 | 10.39 | 0.06 | 0.58 | 10.34 | 10.42 | 10.25 | 14585 |
| 1719960000 | 10.33 | 0.01 | 0.10 | 10.31 | 10.38 | 10.31 | 15852 |
| 1719873600 | 10.32 | 0.02 | 0.19 | 10.35 | 10.35 | 10.23 | 24108 |
| 1719614400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1719528000 | 10.3 | 0.09 | 0.88 | 10.19 | 10.34 | 10.19 | 22113 |
| 1719441600 | 10.21 | -0.04 | -0.39 | 10.27 | 10.31 | 10.21 | 11656 |
| 1719355200 | 10.25 | 0.04 | 0.34 | 10.25 | 10.3428 | 10.22 | 29665 |
| 1719268800 | 10.215 | 0.02 | 0.15 | 10.23 | 10.27 | 10.1712 | 23712 |
| 1719009600 | 10.2 | 0.07 | 0.69 | 10.15 | 10.22 | 10.15 | 30332 |
| 1718923200 | 10.13 | 0.02 | 0.20 | 10.11 | 10.1499 | 10.11 | 32504 |
| 1718750400 | 10.11 | 0 | 0.00 | 10.1 | 10.16 | 10.09 | 18314 |
| 1718664000 | 10.11 | -0.02 | -0.20 | 10.08 | 10.15 | 10.06 | 20286 |
| 1718404800 | 10.13 | 0 | 0.00 | 10.1 | 10.15 | 10.095 | 30586 |
| 1718318400 | 10.13 | -0.32 | -3.06 | 10.22 | 10.23 | 10.11 | 22006 |
| 1718232000 | 10.45 | 0.04 | 0.38 | 10.53 | 10.53 | 10.42 | 21612 |
| 1718145600 | 10.41 | -0.01 | -0.10 | 10.33 | 10.42 | 10.3201 | 17773 |
| 1718059200 | 10.42 | -0.03 | -0.29 | 10.47 | 10.5 | 10.4 | 25929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
