Skip to main content
John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
23.47
+0.01 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

HTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.4823.5723.4223.4723.470.04%77,891
Feb 20, 202523.4823.5023.4023.4623.46-0.13%38,981
Feb 19, 202523.4423.4923.3323.4923.490.43%68,558
Feb 18, 202523.3023.4123.2023.3923.390.52%57,311
Feb 14, 202523.1723.3423.1423.2723.270.43%36,517
Feb 13, 202523.4523.4523.1123.1723.17-1.03%47,317
Feb 12, 202523.3523.4323.2423.4123.27-0.34%48,967
Feb 11, 202523.3823.4923.2223.4923.350.47%38,679
Feb 10, 202523.2523.4023.0723.3823.241.08%51,603
Feb 7, 202523.1723.2023.0623.1322.99-0.22%31,763
Feb 6, 202523.2123.2522.9423.1823.040.35%38,678
Feb 5, 202522.8623.1222.8623.1022.961.81%52,196
Feb 4, 202522.7622.8122.5422.6922.56-0.22%52,078
Feb 3, 202522.5722.8322.5122.7422.610.49%74,342
Jan 31, 202522.8823.0322.6322.6322.50-0.57%111,757
Jan 30, 202522.5222.7622.4522.7622.631.25%43,832
Jan 29, 202522.4922.6222.4022.4822.350.40%61,920
Jan 28, 202522.2922.4722.2522.3922.26-0.18%59,551
Jan 27, 202522.4922.4921.5622.4322.30-0.84%94,818
Jan 24, 202522.5122.7822.5122.6222.490.76%36,077
Jan 23, 202522.4422.5922.2522.4522.32-0.09%49,164
Jan 22, 202522.9022.9022.4322.4722.34-1.45%53,730
Jan 21, 202522.4922.9922.4922.8022.671.38%92,363
Jan 17, 202522.5022.7222.3522.4922.360.36%71,304
Jan 16, 202522.3022.4622.1922.4122.280.76%46,410
Jan 15, 202522.1522.4621.8922.2422.111.55%82,662
Jan 14, 202521.7721.9921.7721.9021.771.20%48,617
Jan 13, 202521.7721.7721.4321.6421.51-1.50%69,791
Jan 10, 202522.0022.1921.7921.9721.70-0.99%155,046
Jan 8, 202522.2122.2521.9422.1921.920.32%94,925
Jan 7, 202522.3022.3522.0922.1221.85-0.72%125,568
Jan 6, 202522.7022.7022.2822.2822.01-1.85%73,505
Jan 3, 202522.3122.7522.3122.7022.421.89%51,333
Jan 2, 202522.1822.4922.1622.2822.011.18%54,848
Dec 31, 202422.2622.4021.9522.0221.75-0.59%92,394
Dec 30, 202422.0522.1721.7922.1521.880.32%116,444
Dec 27, 202422.1722.1721.9522.0821.81-0.27%37,153
Dec 26, 202422.2022.3022.0922.1421.87-0.23%47,111
Dec 24, 202422.1022.2522.0822.1921.920.91%31,355
Dec 23, 202421.8022.0621.5921.9921.720.87%46,757
Dec 20, 202421.5821.9721.4421.8021.531.25%35,996
Dec 19, 202421.4121.7421.3121.5321.270.56%140,264
Dec 18, 202422.0622.1321.4121.4121.15-2.95%102,812
Dec 17, 202422.2922.2921.8922.0621.79-1.03%64,048
Dec 16, 202422.5522.6822.2822.2922.02-1.28%79,635
Dec 13, 202422.6022.6022.3622.5822.30-0.22%78,956
Dec 12, 202422.7122.9322.5322.6322.35-1.09%79,332
Dec 11, 202423.1123.1522.7822.8822.46-0.69%55,441
Dec 10, 202423.2023.2023.0023.0422.62-0.30%45,897
Dec 9, 202423.3823.3823.0523.1122.69-0.90%121,246
Dec 6, 202423.4923.5523.3123.3222.90-0.64%37,908
Dec 5, 202423.3023.5423.3023.4723.040.77%65,356
Dec 4, 202423.3223.4723.2823.2922.87-60,253
Dec 3, 202423.3723.5423.2823.2922.87-0.34%52,409
Dec 2, 202423.6423.6423.3723.3722.95-1.14%97,230
Nov 29, 202423.6123.7023.4223.6423.210.38%68,474
Nov 27, 202423.4623.6523.4623.5523.120.47%60,762
Nov 26, 202423.3323.5423.2823.4423.010.09%70,858
Nov 25, 202423.5223.8823.4023.4222.99-0.34%72,298
Nov 22, 202423.3623.5523.3623.5023.070.60%61,402
Nov 21, 202423.1523.4123.0023.3622.941.43%91,318
Nov 20, 202422.9723.0922.8723.0322.610.22%56,014
Nov 19, 202422.8523.1022.7922.9822.56-0.04%40,562
Nov 18, 202422.8223.1122.7822.9922.570.97%58,517
Nov 15, 202422.5922.8922.5922.7722.360.53%50,116
Nov 14, 202422.6022.7522.6022.6522.24-46,169
Nov 13, 202422.7322.8922.5322.6522.24-0.35%58,220
Nov 12, 202422.9622.9822.6522.7322.32-1.90%66,728
Nov 11, 202423.1623.2523.0123.1722.61-0.04%57,270
Nov 8, 202422.9923.2022.9023.1822.621.13%61,464
Nov 7, 202422.9922.9922.8022.9222.370.31%88,685
Nov 6, 202422.5622.8522.4022.8522.301.56%107,141
Nov 5, 202422.2822.5822.2022.5021.961.26%68,338
Nov 4, 202422.5022.9322.1422.2221.68-1.72%75,712
Nov 1, 202423.1223.1522.5022.6122.06-1.74%116,445
Oct 31, 202423.2023.3622.9623.0122.46-0.43%111,647
Oct 30, 202423.2023.3523.0123.1122.55-0.39%49,278
Oct 29, 202423.3523.3923.2023.2022.64-0.94%47,437
Oct 28, 202423.5223.7323.2923.4222.860.21%89,473
Oct 25, 202423.5423.6123.2423.3722.81-0.26%30,174
Oct 24, 202423.5423.5423.2023.4322.87-57,455
Oct 23, 202423.4323.4723.2923.4322.87-0.55%65,458
Oct 22, 202423.5323.5623.3823.5622.99-0.21%34,999
Oct 21, 202423.6423.6623.4623.6123.040.13%48,153
Oct 18, 202423.3723.6423.3223.5823.010.90%51,959
Oct 17, 202423.5623.7023.3723.3722.81-0.89%67,708
Oct 16, 202423.3123.5923.2323.5823.011.51%98,879
Oct 15, 202423.3723.3923.2223.2322.67-0.17%48,250
Oct 14, 202423.1023.3023.0623.2722.710.61%56,187
Oct 11, 202423.1423.3023.0723.1322.57-0.69%38,812
Oct 10, 202423.2823.4323.2123.2922.590.17%55,262
Oct 9, 202423.3123.3923.1023.2522.55-0.17%88,837
Oct 8, 202423.1123.3623.0723.2922.591.04%143,593
Oct 7, 202423.1623.2422.9023.0522.36-0.43%175,815
Oct 4, 202423.2523.2522.9823.1522.46-0.60%66,020
Oct 3, 202423.3523.4323.1723.2922.590.09%77,361
Oct 2, 202423.3923.4623.2423.2722.57-0.85%69,871
Oct 1, 202423.1423.5023.0123.4722.771.08%58,035
Sep 30, 202423.1623.2222.8923.2222.531.04%114,811
Sep 27, 202422.9023.0322.7622.9822.290.97%74,416