Skip to main content
John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
23.22
+0.19 (0.83%)
Nov 21, 2024, 1:14 PM EST - Market open

HTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9723.0922.8723.0323.030.22%56,014
Nov 19, 202422.8523.1022.7922.9822.98-0.04%40,562
Nov 18, 202422.8223.1122.7822.9922.990.97%58,517
Nov 15, 202422.5922.8922.5922.7722.770.53%50,116
Nov 14, 202422.6022.7522.6022.6522.65-46,169
Nov 13, 202422.7322.8922.5322.6522.65-0.35%58,220
Nov 12, 202422.9622.9822.6522.7322.73-1.90%66,728
Nov 11, 202423.1623.2523.0123.1723.03-0.04%57,270
Nov 8, 202422.9923.2022.9023.1823.041.13%61,464
Nov 7, 202422.9922.9922.8022.9222.780.31%88,685
Nov 6, 202422.5622.8522.4022.8522.711.56%107,141
Nov 5, 202422.2822.5822.2022.5022.361.26%68,338
Nov 4, 202422.5022.9322.1422.2222.09-1.72%75,712
Nov 1, 202423.1223.1522.5022.6122.47-1.74%116,445
Oct 31, 202423.2023.3622.9623.0122.87-0.43%111,647
Oct 30, 202423.2023.3523.0123.1122.97-0.39%49,278
Oct 29, 202423.3523.3923.2023.2023.06-0.94%47,437
Oct 28, 202423.5223.7323.2923.4223.280.21%89,473
Oct 25, 202423.5423.6123.2423.3723.23-0.26%30,174
Oct 24, 202423.5423.5423.2023.4323.29-57,455
Oct 23, 202423.4323.4723.2923.4323.29-0.55%65,458
Oct 22, 202423.5323.5623.3823.5623.42-0.21%34,999
Oct 21, 202423.6423.6623.4623.6123.470.13%48,153
Oct 18, 202423.3723.6423.3223.5823.440.90%51,959
Oct 17, 202423.5623.7023.3723.3723.23-0.89%67,708
Oct 16, 202423.3123.5923.2323.5823.441.51%98,879
Oct 15, 202423.3723.3923.2223.2323.09-0.17%48,250
Oct 14, 202423.1023.3023.0623.2723.130.61%56,187
Oct 11, 202423.1423.3023.0723.1322.99-0.69%38,812
Oct 10, 202423.2823.4323.2123.2923.010.17%55,262
Oct 9, 202423.3123.3923.1023.2522.97-0.17%88,837
Oct 8, 202423.1123.3623.0723.2923.011.04%143,593
Oct 7, 202423.1623.2422.9023.0522.78-0.43%175,815
Oct 4, 202423.2523.2522.9823.1522.87-0.60%66,020
Oct 3, 202423.3523.4323.1723.2923.010.09%77,361
Oct 2, 202423.3923.4623.2423.2722.99-0.85%69,871
Oct 1, 202423.1423.5023.0123.4723.191.08%58,035
Sep 30, 202423.1623.2222.8923.2222.941.04%114,811
Sep 27, 202422.9023.0322.7622.9822.710.97%74,416
Sep 26, 202422.7822.8722.7122.7622.49-0.31%102,808
Sep 25, 202422.9022.9222.7322.8322.56-0.39%54,668
Sep 24, 202423.0723.0722.8022.9222.65-0.65%93,632
Sep 23, 202422.7223.0722.6223.0722.801.81%89,887
Sep 20, 202422.6022.6822.5422.6622.390.67%100,717
Sep 19, 202422.6122.6922.4722.5122.24-0.57%106,345
Sep 18, 202422.6822.7322.6122.6422.37-0.13%79,503
Sep 17, 202422.5822.7522.5822.6722.400.62%104,284
Sep 16, 202422.6322.7622.4522.5322.260.04%152,267
Sep 13, 202422.4022.5622.3522.5222.250.58%79,819
Sep 12, 202422.2922.4422.1922.3921.990.54%132,157
Sep 11, 202422.1122.2822.0422.2721.870.72%115,223
Sep 10, 202422.1522.1822.0922.1121.710.05%83,485
Sep 9, 202421.9222.1021.8422.1021.700.50%91,125
Sep 6, 202422.0022.0621.9321.9921.600.18%134,938
Sep 5, 202421.9822.0221.8921.9521.56-0.36%101,448
Sep 4, 202421.7822.2021.6422.0321.641.10%101,521
Sep 3, 202421.6621.9021.6621.7921.400.65%130,970
Aug 30, 202421.5721.7021.4821.6521.260.37%124,170
Aug 29, 202421.3621.5721.3521.5721.181.13%138,935
Aug 28, 202421.3721.4521.2721.3320.95-0.23%109,019
Aug 27, 202421.4321.4521.2121.3821.00-0.23%133,674
Aug 26, 202421.4421.5921.3421.4321.050.47%140,281
Aug 23, 202421.3121.4521.1321.3320.950.38%97,421
Aug 22, 202421.4021.4121.2221.2520.87-0.70%75,916
Aug 21, 202421.3521.4921.2421.4021.020.23%109,591
Aug 20, 202421.4121.5321.2521.3520.97-0.05%65,450
Aug 19, 202421.1021.4021.1021.3620.981.04%53,675
Aug 16, 202421.1621.3021.0321.1420.760.09%54,247
Aug 15, 202421.1321.1621.0321.1220.74-0.19%65,011
Aug 14, 202421.1021.2621.0821.1620.780.57%67,871
Aug 13, 202421.0521.1220.9621.0420.660.19%107,219
Aug 12, 202421.1121.1320.9321.0020.62-0.76%67,740
Aug 9, 202421.2021.2121.0721.1620.65-0.19%39,627
Aug 8, 202421.1021.2421.0621.2020.680.47%52,563
Aug 7, 202421.0221.2420.8821.1020.590.96%130,778
Aug 6, 202420.7520.9920.7520.9020.390.72%81,851
Aug 5, 202421.1721.4020.7020.7520.25-3.26%158,953
Aug 2, 202421.5021.6321.3021.4520.930.37%114,444
Aug 1, 202421.3421.4921.1621.3720.850.28%86,369
Jul 31, 202421.3621.4521.1821.3120.790.66%92,608
Jul 30, 202421.0021.1720.8721.1720.651.05%68,343
Jul 29, 202420.8720.9520.7520.9520.440.53%59,709
Jul 26, 202420.7820.8820.6520.8420.331.26%98,184
Jul 25, 202420.6120.7720.4320.5820.080.39%106,440
Jul 24, 202420.4620.6120.3920.5020.000.05%72,446
Jul 23, 202420.5520.5920.4520.4919.99-0.05%74,416
Jul 22, 202420.5420.5820.4420.5020.000.49%66,717
Jul 19, 202420.4920.4920.3220.4019.90-0.44%54,657
Jul 18, 202420.5020.6320.3520.4919.990.34%80,536
Jul 17, 202420.3720.5020.3520.4219.920.34%135,477
Jul 16, 202420.1720.3520.1520.3519.851.09%98,415
Jul 15, 202420.2320.2320.0520.1319.64-0.54%232,240
Jul 12, 202420.6620.7020.1220.2419.75-1.32%500,181
Jul 11, 202420.5420.6820.4320.5120.01-0.05%148,953
Jul 10, 202420.3620.5520.3620.5219.890.84%74,469
Jul 9, 202420.4020.4820.2920.3519.720.05%89,654
Jul 8, 202420.3920.5820.2720.3419.71-0.05%100,835
Jul 5, 202420.6020.6320.3020.3519.72-0.63%60,204
Jul 3, 202420.3020.5520.2920.4819.851.29%77,232
Jul 2, 202420.0520.2820.0320.2219.600.70%101,661