John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.69
+0.18 (0.73%)
Jan 30, 2026, 4:00 PM EST - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.51 | 24.78 | 24.30 | 24.69 | 24.69 | 0.73% | 104,418 |
| Jan 29, 2026 | 24.27 | 24.51 | 24.14 | 24.51 | 24.51 | 1.16% | 124,742 |
| Jan 28, 2026 | 24.22 | 24.30 | 24.09 | 24.23 | 24.23 | 0.04% | 59,784 |
| Jan 27, 2026 | 24.07 | 24.24 | 24.03 | 24.22 | 24.22 | 0.62% | 54,099 |
| Jan 26, 2026 | 24.07 | 24.20 | 24.00 | 24.07 | 24.07 | 0.40% | 54,905 |
| Jan 23, 2026 | 24.07 | 24.15 | 23.90 | 23.97 | 23.97 | -0.23% | 37,401 |
| Jan 22, 2026 | 24.08 | 24.25 | 24.02 | 24.03 | 24.03 | -0.33% | 60,721 |
| Jan 21, 2026 | 24.09 | 24.11 | 23.92 | 24.11 | 24.11 | 0.88% | 56,916 |
| Jan 20, 2026 | 23.87 | 24.04 | 23.77 | 23.90 | 23.90 | 0.13% | 64,111 |
| Jan 16, 2026 | 23.95 | 24.03 | 23.87 | 23.87 | 23.87 | -0.83% | 53,093 |
| Jan 15, 2026 | 24.02 | 24.21 | 23.97 | 24.07 | 24.07 | 0.21% | 52,731 |
| Jan 14, 2026 | 23.87 | 24.14 | 23.87 | 24.02 | 24.02 | 0.33% | 59,007 |
| Jan 13, 2026 | 23.79 | 24.00 | 23.79 | 23.94 | 23.94 | 0.46% | 68,910 |
| Jan 12, 2026 | 23.56 | 23.91 | 23.56 | 23.83 | 23.83 | -0.04% | 86,265 |
| Jan 9, 2026 | 23.72 | 23.99 | 23.72 | 23.84 | 23.68 | 0.29% | 112,828 |
| Jan 8, 2026 | 23.30 | 23.79 | 23.30 | 23.77 | 23.61 | 1.67% | 87,753 |
| Jan 7, 2026 | 23.47 | 23.60 | 23.38 | 23.38 | 23.23 | -0.97% | 82,123 |
| Jan 6, 2026 | 23.45 | 23.70 | 23.35 | 23.61 | 23.45 | 0.17% | 72,294 |
| Jan 5, 2026 | 23.82 | 23.90 | 23.30 | 23.57 | 23.41 | -1.01% | 129,214 |
| Jan 2, 2026 | 23.78 | 23.90 | 23.58 | 23.81 | 23.65 | 0.63% | 96,594 |
| Dec 31, 2025 | 23.88 | 23.99 | 23.62 | 23.66 | 23.50 | -0.92% | 132,561 |
| Dec 30, 2025 | 23.67 | 23.89 | 23.60 | 23.88 | 23.72 | 0.80% | 99,349 |
| Dec 29, 2025 | 23.59 | 23.74 | 23.29 | 23.69 | 23.53 | 0.51% | 101,059 |
| Dec 26, 2025 | 23.62 | 23.72 | 23.49 | 23.57 | 23.41 | -0.25% | 59,731 |
| Dec 24, 2025 | 23.55 | 23.68 | 23.50 | 23.63 | 23.47 | 0.25% | 31,796 |
| Dec 23, 2025 | 23.40 | 23.61 | 23.40 | 23.57 | 23.41 | 0.55% | 45,054 |
| Dec 22, 2025 | 23.36 | 23.62 | 23.30 | 23.44 | 23.28 | 0.21% | 63,013 |
| Dec 19, 2025 | 23.56 | 23.60 | 23.37 | 23.39 | 23.23 | -0.89% | 100,710 |
| Dec 18, 2025 | 23.38 | 23.68 | 23.38 | 23.60 | 23.44 | 1.07% | 97,403 |
| Dec 17, 2025 | 23.48 | 23.75 | 23.15 | 23.35 | 23.20 | -0.34% | 100,276 |
| Dec 16, 2025 | 23.52 | 23.67 | 23.37 | 23.43 | 23.27 | -0.80% | 77,676 |
| Dec 15, 2025 | 23.59 | 24.09 | 23.56 | 23.62 | 23.46 | -0.08% | 97,445 |
| Dec 12, 2025 | 23.84 | 23.98 | 23.54 | 23.64 | 23.48 | -1.42% | 96,199 |
| Dec 11, 2025 | 24.15 | 24.17 | 23.98 | 23.98 | 23.82 | -1.32% | 70,391 |
| Dec 10, 2025 | 24.43 | 24.43 | 24.11 | 24.30 | 23.98 | -0.12% | 90,078 |
| Dec 9, 2025 | 24.35 | 24.47 | 24.24 | 24.33 | 24.01 | - | 65,718 |
| Dec 8, 2025 | 24.49 | 24.49 | 24.24 | 24.33 | 24.01 | -0.37% | 51,750 |
| Dec 5, 2025 | 24.51 | 24.78 | 24.37 | 24.42 | 24.10 | -0.37% | 46,573 |
| Dec 4, 2025 | 24.22 | 24.63 | 24.21 | 24.51 | 24.19 | 1.03% | 54,318 |
| Dec 3, 2025 | 24.36 | 24.73 | 24.21 | 24.26 | 23.94 | -0.49% | 56,226 |
| Dec 2, 2025 | 24.56 | 24.57 | 24.28 | 24.38 | 24.06 | -0.77% | 70,812 |
| Dec 1, 2025 | 24.90 | 25.00 | 24.57 | 24.57 | 24.25 | -1.40% | 72,345 |
| Nov 28, 2025 | 24.84 | 24.97 | 24.76 | 24.92 | 24.59 | 0.56% | 48,872 |
| Nov 26, 2025 | 24.47 | 24.84 | 24.46 | 24.78 | 24.46 | 1.23% | 51,719 |
| Nov 25, 2025 | 24.50 | 24.63 | 24.37 | 24.48 | 24.16 | -0.08% | 60,390 |
| Nov 24, 2025 | 24.20 | 24.50 | 24.03 | 24.50 | 24.18 | 2.17% | 66,134 |
| Nov 21, 2025 | 23.83 | 24.00 | 23.75 | 23.98 | 23.67 | 1.27% | 41,749 |
| Nov 20, 2025 | 23.87 | 24.30 | 23.67 | 23.68 | 23.37 | -0.59% | 107,483 |
| Nov 19, 2025 | 24.32 | 24.66 | 23.77 | 23.82 | 23.51 | -2.38% | 182,086 |
| Nov 18, 2025 | 24.51 | 24.58 | 24.27 | 24.40 | 24.08 | -0.73% | 87,138 |