Skip to main content
John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
21.80
+0.27 (1.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

HTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.5821.9721.4421.8021.801.25%35,996
Dec 19, 202421.4121.7421.3121.5321.530.56%140,264
Dec 18, 202422.0622.1321.4121.4121.41-2.95%102,812
Dec 17, 202422.2922.2921.8922.0622.06-1.03%64,048
Dec 16, 202422.5522.6822.2822.2922.29-1.28%79,635
Dec 13, 202422.6022.6022.3622.5822.58-0.22%78,956
Dec 12, 202422.7122.9322.5322.6322.63-1.09%79,332
Dec 11, 202423.1123.1522.7822.8822.74-0.69%55,441
Dec 10, 202423.2023.2023.0023.0422.90-0.30%45,897
Dec 9, 202423.3823.3823.0523.1122.97-0.90%121,246
Dec 6, 202423.4923.5523.3123.3223.18-0.64%37,908
Dec 5, 202423.3023.5423.3023.4723.330.77%65,356
Dec 4, 202423.3223.4723.2823.2923.15-60,253
Dec 3, 202423.3723.5423.2823.2923.15-0.34%52,409
Dec 2, 202423.6423.6423.3723.3723.23-1.14%97,230
Nov 29, 202423.6123.7023.4223.6423.500.38%68,474
Nov 27, 202423.4623.6523.4623.5523.410.47%60,762
Nov 26, 202423.3323.5423.2823.4423.300.09%70,858
Nov 25, 202423.5223.8823.4023.4223.28-0.34%72,298
Nov 22, 202423.3623.5523.3623.5023.360.60%61,402
Nov 21, 202423.1523.4123.0023.3623.221.43%91,318
Nov 20, 202422.9723.0922.8723.0322.890.22%56,014
Nov 19, 202422.8523.1022.7922.9822.84-0.04%40,562
Nov 18, 202422.8223.1122.7822.9922.850.97%58,517
Nov 15, 202422.5922.8922.5922.7722.630.53%50,116
Nov 14, 202422.6022.7522.6022.6522.51-46,169
Nov 13, 202422.7322.8922.5322.6522.51-0.35%58,220
Nov 12, 202422.9622.9822.6522.7322.59-1.90%66,728
Nov 11, 202423.1623.2523.0123.1722.89-0.04%57,270
Nov 8, 202422.9923.2022.9023.1822.901.13%61,464
Nov 7, 202422.9922.9922.8022.9222.640.31%88,685
Nov 6, 202422.5622.8522.4022.8522.571.56%107,141
Nov 5, 202422.2822.5822.2022.5022.231.26%68,338
Nov 4, 202422.5022.9322.1422.2221.95-1.72%75,712
Nov 1, 202423.1223.1522.5022.6122.34-1.74%116,445
Oct 31, 202423.2023.3622.9623.0122.73-0.43%111,647
Oct 30, 202423.2023.3523.0123.1122.83-0.39%49,278
Oct 29, 202423.3523.3923.2023.2022.92-0.94%47,437
Oct 28, 202423.5223.7323.2923.4223.140.21%89,473
Oct 25, 202423.5423.6123.2423.3723.09-0.26%30,174
Oct 24, 202423.5423.5423.2023.4323.15-57,455
Oct 23, 202423.4323.4723.2923.4323.15-0.55%65,458
Oct 22, 202423.5323.5623.3823.5623.28-0.21%34,999
Oct 21, 202423.6423.6623.4623.6123.330.13%48,153
Oct 18, 202423.3723.6423.3223.5823.300.90%51,959
Oct 17, 202423.5623.7023.3723.3723.09-0.89%67,708
Oct 16, 202423.3123.5923.2323.5823.301.51%98,879
Oct 15, 202423.3723.3923.2223.2322.95-0.17%48,250
Oct 14, 202423.1023.3023.0623.2722.990.61%56,187
Oct 11, 202423.1423.3023.0723.1322.85-0.69%38,812
Oct 10, 202423.2823.4323.2123.2922.870.17%55,262
Oct 9, 202423.3123.3923.1023.2522.83-0.17%88,837
Oct 8, 202423.1123.3623.0723.2922.871.04%143,593
Oct 7, 202423.1623.2422.9023.0522.64-0.43%175,815
Oct 4, 202423.2523.2522.9823.1522.74-0.60%66,020
Oct 3, 202423.3523.4323.1723.2922.870.09%77,361
Oct 2, 202423.3923.4623.2423.2722.85-0.85%69,871
Oct 1, 202423.1423.5023.0123.4723.051.08%58,035
Sep 30, 202423.1623.2222.8923.2222.801.04%114,811
Sep 27, 202422.9023.0322.7622.9822.570.97%74,416
Sep 26, 202422.7822.8722.7122.7622.35-0.31%102,808
Sep 25, 202422.9022.9222.7322.8322.42-0.39%54,668
Sep 24, 202423.0723.0722.8022.9222.51-0.65%93,632
Sep 23, 202422.7223.0722.6223.0722.661.81%89,887
Sep 20, 202422.6022.6822.5422.6622.250.67%100,717
Sep 19, 202422.6122.6922.4722.5122.11-0.57%106,345
Sep 18, 202422.6822.7322.6122.6422.23-0.13%79,503
Sep 17, 202422.5822.7522.5822.6722.260.62%104,284
Sep 16, 202422.6322.7622.4522.5322.130.04%152,267
Sep 13, 202422.4022.5622.3522.5222.120.58%79,819
Sep 12, 202422.2922.4422.1922.3921.860.54%132,157
Sep 11, 202422.1122.2822.0422.2721.740.72%115,223
Sep 10, 202422.1522.1822.0922.1121.580.05%83,485
Sep 9, 202421.9222.1021.8422.1021.570.50%91,125
Sep 6, 202422.0022.0621.9321.9921.460.18%134,938
Sep 5, 202421.9822.0221.8921.9521.43-0.36%101,448
Sep 4, 202421.7822.2021.6422.0321.501.10%101,521
Sep 3, 202421.6621.9021.6621.7921.270.65%130,970
Aug 30, 202421.5721.7021.4821.6521.130.37%124,170
Aug 29, 202421.3621.5721.3521.5721.051.13%138,935
Aug 28, 202421.3721.4521.2721.3320.82-0.23%109,019
Aug 27, 202421.4321.4521.2121.3820.87-0.23%133,674
Aug 26, 202421.4421.5921.3421.4320.920.47%140,281
Aug 23, 202421.3121.4521.1321.3320.820.38%97,421
Aug 22, 202421.4021.4121.2221.2520.74-0.70%75,916
Aug 21, 202421.3521.4921.2421.4020.890.23%109,591
Aug 20, 202421.4121.5321.2521.3520.84-0.05%65,450
Aug 19, 202421.1021.4021.1021.3620.851.04%53,675
Aug 16, 202421.1621.3021.0321.1420.640.09%54,247
Aug 15, 202421.1321.1621.0321.1220.62-0.19%65,011
Aug 14, 202421.1021.2621.0821.1620.650.57%67,871
Aug 13, 202421.0521.1220.9621.0420.540.19%107,219
Aug 12, 202421.1121.1320.9321.0020.50-0.76%67,740
Aug 9, 202421.2021.2121.0721.1620.52-0.19%39,627
Aug 8, 202421.1021.2421.0621.2020.560.47%52,563
Aug 7, 202421.0221.2420.8821.1020.460.96%130,778
Aug 6, 202420.7520.9920.7520.9020.270.72%81,851
Aug 5, 202421.1721.4020.7020.7520.12-3.26%158,953
Aug 2, 202421.5021.6321.3021.4520.800.37%114,444
Aug 1, 202421.3421.4921.1621.3720.720.28%86,369