John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
22.61
+0.07 (0.31%)
May 23, 2025, 4:00 PM - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.49 | 22.67 | 22.45 | 22.61 | 22.61 | 0.31% | 32,198 |
| May 22, 2025 | 22.71 | 22.71 | 22.38 | 22.54 | 22.54 | -1.01% | 46,777 |
| May 21, 2025 | 23.08 | 23.08 | 22.73 | 22.77 | 22.77 | -1.43% | 69,218 |
| May 20, 2025 | 23.07 | 23.14 | 22.99 | 23.10 | 23.10 | 0.48% | 62,268 |
| May 19, 2025 | 22.89 | 22.99 | 22.82 | 22.99 | 22.99 | -0.09% | 64,897 |
| May 16, 2025 | 22.82 | 23.04 | 22.67 | 23.01 | 23.01 | 1.41% | 46,875 |
| May 15, 2025 | 22.42 | 22.70 | 22.23 | 22.69 | 22.69 | 1.48% | 52,905 |
| May 14, 2025 | 22.51 | 22.54 | 22.30 | 22.36 | 22.36 | -0.36% | 52,150 |
| May 13, 2025 | 22.82 | 22.83 | 22.28 | 22.44 | 22.44 | -1.71% | 167,442 |
| May 12, 2025 | 23.16 | 23.16 | 22.78 | 22.83 | 22.83 | -0.39% | 48,864 |
| May 9, 2025 | 22.98 | 23.17 | 22.87 | 22.92 | 22.78 | -0.22% | 50,203 |
| May 8, 2025 | 23.26 | 23.26 | 22.95 | 22.97 | 22.83 | -0.78% | 57,771 |
| May 7, 2025 | 22.97 | 23.24 | 22.83 | 23.15 | 23.01 | 0.78% | 56,530 |
| May 6, 2025 | 22.81 | 23.13 | 22.59 | 22.97 | 22.83 | 0.70% | 77,027 |
| May 5, 2025 | 22.85 | 22.92 | 22.56 | 22.81 | 22.67 | -0.18% | 68,774 |
| May 2, 2025 | 22.95 | 23.02 | 22.56 | 22.85 | 22.71 | -0.26% | 30,146 |
| May 1, 2025 | 23.20 | 23.20 | 22.83 | 22.91 | 22.77 | - | 64,240 |
| Apr 30, 2025 | 22.98 | 22.98 | 22.54 | 22.91 | 22.77 | 0.04% | 97,296 |
| Apr 29, 2025 | 22.63 | 22.93 | 22.50 | 22.90 | 22.76 | 1.15% | 70,393 |
| Apr 28, 2025 | 22.63 | 22.67 | 22.43 | 22.64 | 22.50 | -0.18% | 43,659 |
| Apr 25, 2025 | 22.69 | 22.72 | 22.19 | 22.68 | 22.54 | 0.49% | 55,191 |
| Apr 24, 2025 | 22.57 | 22.70 | 22.50 | 22.57 | 22.43 | 0.31% | 53,632 |
| Apr 23, 2025 | 22.65 | 22.81 | 22.40 | 22.50 | 22.37 | 0.49% | 50,506 |
| Apr 22, 2025 | 21.84 | 22.44 | 21.80 | 22.39 | 22.26 | 3.75% | 122,503 |
| Apr 21, 2025 | 22.07 | 22.12 | 21.53 | 21.58 | 21.45 | -2.04% | 76,939 |
| Apr 17, 2025 | 21.92 | 22.44 | 21.90 | 22.03 | 21.90 | 0.59% | 47,450 |
| Apr 16, 2025 | 22.09 | 22.28 | 21.85 | 21.90 | 21.77 | -0.73% | 45,799 |
| Apr 15, 2025 | 21.79 | 22.20 | 21.79 | 22.06 | 21.93 | 1.29% | 65,065 |
| Apr 14, 2025 | 21.47 | 21.88 | 21.47 | 21.78 | 21.65 | 2.06% | 64,321 |
| Apr 11, 2025 | 21.03 | 21.48 | 20.74 | 21.34 | 21.21 | 0.47% | 57,582 |
| Apr 10, 2025 | 21.45 | 21.62 | 20.95 | 21.24 | 20.98 | -1.89% | 79,109 |
| Apr 9, 2025 | 20.70 | 21.78 | 20.31 | 21.65 | 21.38 | 3.84% | 164,523 |
| Apr 8, 2025 | 21.34 | 21.74 | 20.74 | 20.85 | 20.59 | -0.62% | 135,532 |
| Apr 7, 2025 | 21.58 | 22.04 | 20.80 | 20.98 | 20.72 | -5.45% | 236,053 |
| Apr 4, 2025 | 23.32 | 23.32 | 22.13 | 22.19 | 21.92 | -6.13% | 103,768 |
| Apr 3, 2025 | 23.79 | 23.88 | 23.50 | 23.64 | 23.35 | -1.66% | 83,849 |
| Apr 2, 2025 | 24.04 | 24.14 | 23.90 | 24.04 | 23.74 | 0.08% | 82,893 |
| Apr 1, 2025 | 23.93 | 24.14 | 23.80 | 24.02 | 23.72 | 0.38% | 67,379 |
| Mar 31, 2025 | 23.89 | 24.02 | 23.80 | 23.93 | 23.63 | 0.67% | 123,374 |
| Mar 28, 2025 | 23.54 | 23.77 | 23.16 | 23.77 | 23.48 | 1.19% | 85,443 |
| Mar 27, 2025 | 23.45 | 23.57 | 23.28 | 23.49 | 23.20 | 0.34% | 42,153 |
| Mar 26, 2025 | 23.40 | 23.49 | 23.13 | 23.41 | 23.12 | 0.04% | 37,656 |
| Mar 25, 2025 | 23.51 | 23.51 | 23.26 | 23.40 | 23.11 | -0.04% | 57,826 |
| Mar 24, 2025 | 23.31 | 23.49 | 23.27 | 23.41 | 23.12 | 0.43% | 77,952 |
| Mar 21, 2025 | 23.34 | 23.42 | 23.19 | 23.31 | 23.02 | - | 40,580 |
| Mar 20, 2025 | 23.43 | 23.43 | 23.20 | 23.31 | 23.02 | -0.38% | 57,149 |
| Mar 19, 2025 | 23.47 | 23.57 | 23.31 | 23.40 | 23.11 | 0.34% | 33,950 |
| Mar 18, 2025 | 23.50 | 23.59 | 23.19 | 23.32 | 23.03 | -0.51% | 34,888 |
| Mar 17, 2025 | 22.99 | 23.53 | 22.81 | 23.44 | 23.15 | 2.22% | 67,547 |
| Mar 14, 2025 | 22.91 | 23.04 | 22.76 | 22.93 | 22.65 | 0.35% | 62,159 |