John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.90
+0.18 (0.73%)
At close: Oct 31, 2025, 4:00 PM EDT
24.95
+0.05 (0.20%)
After-hours: Oct 31, 2025, 7:25 PM EDT
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.93 | 24.95 | 24.67 | 24.90 | 24.90 | 0.73% | 65,945 |
| Oct 30, 2025 | 24.66 | 24.78 | 24.60 | 24.72 | 24.72 | 0.49% | 78,085 |
| Oct 29, 2025 | 24.60 | 24.70 | 24.52 | 24.60 | 24.60 | 0.41% | 56,373 |
| Oct 28, 2025 | 25.14 | 25.14 | 24.46 | 24.50 | 24.50 | -2.04% | 127,893 |
| Oct 27, 2025 | 25.11 | 25.20 | 24.91 | 25.01 | 25.01 | - | 62,842 |
| Oct 24, 2025 | 24.90 | 25.01 | 24.90 | 25.01 | 25.01 | 0.56% | 41,752 |
| Oct 23, 2025 | 24.87 | 25.00 | 24.80 | 24.87 | 24.87 | 0.12% | 45,600 |
| Oct 22, 2025 | 24.90 | 25.00 | 24.76 | 24.84 | 24.84 | 0.04% | 45,652 |
| Oct 21, 2025 | 25.08 | 25.09 | 24.77 | 24.83 | 24.83 | -1.00% | 63,043 |
| Oct 20, 2025 | 25.03 | 25.10 | 24.93 | 25.08 | 25.08 | 0.60% | 74,449 |
| Oct 17, 2025 | 24.83 | 24.99 | 24.74 | 24.93 | 24.93 | 0.36% | 131,538 |
| Oct 16, 2025 | 25.01 | 25.08 | 24.79 | 24.84 | 24.84 | -0.68% | 50,837 |
| Oct 15, 2025 | 24.80 | 25.10 | 24.80 | 25.01 | 25.01 | 1.26% | 86,824 |
| Oct 14, 2025 | 24.40 | 24.78 | 24.34 | 24.70 | 24.70 | 0.57% | 108,617 |
| Oct 13, 2025 | 24.46 | 24.60 | 24.36 | 24.56 | 24.40 | 1.03% | 95,732 |
| Oct 10, 2025 | 24.58 | 24.80 | 24.31 | 24.31 | 24.16 | -1.38% | 148,764 |
| Oct 9, 2025 | 24.94 | 24.94 | 24.62 | 24.65 | 24.49 | -1.16% | 79,154 |
| Oct 8, 2025 | 24.92 | 24.99 | 24.84 | 24.94 | 24.78 | 0.56% | 69,026 |
| Oct 7, 2025 | 24.78 | 24.92 | 24.73 | 24.80 | 24.64 | 0.24% | 67,825 |
| Oct 6, 2025 | 24.78 | 24.82 | 24.62 | 24.74 | 24.58 | -0.08% | 84,771 |
| Oct 3, 2025 | 24.68 | 24.92 | 24.63 | 24.76 | 24.60 | 0.16% | 70,920 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.63 | 24.72 | 24.56 | -0.12% | 52,628 |
| Oct 1, 2025 | 24.75 | 24.82 | 24.68 | 24.75 | 24.59 | -0.20% | 72,469 |
| Sep 30, 2025 | 24.70 | 24.80 | 24.52 | 24.80 | 24.64 | 0.65% | 160,270 |
| Sep 29, 2025 | 24.42 | 24.64 | 24.35 | 24.64 | 24.48 | 1.23% | 96,257 |
| Sep 26, 2025 | 24.35 | 24.43 | 24.30 | 24.34 | 24.19 | -0.16% | 80,978 |
| Sep 25, 2025 | 24.47 | 24.47 | 24.31 | 24.38 | 24.23 | -0.25% | 86,714 |
| Sep 24, 2025 | 24.48 | 24.50 | 24.31 | 24.44 | 24.29 | 0.37% | 75,423 |
| Sep 23, 2025 | 24.46 | 24.48 | 24.29 | 24.35 | 24.20 | -0.29% | 63,501 |
| Sep 22, 2025 | 24.46 | 24.50 | 24.29 | 24.42 | 24.27 | 0.16% | 92,386 |
| Sep 19, 2025 | 24.38 | 24.45 | 24.31 | 24.38 | 24.23 | 0.29% | 59,420 |
| Sep 18, 2025 | 24.29 | 24.49 | 24.24 | 24.31 | 24.16 | -0.29% | 65,220 |
| Sep 17, 2025 | 24.32 | 24.51 | 24.25 | 24.38 | 24.23 | 0.29% | 64,712 |
| Sep 16, 2025 | 24.51 | 24.52 | 24.28 | 24.31 | 24.16 | -0.82% | 100,707 |
| Sep 15, 2025 | 24.61 | 24.70 | 24.48 | 24.51 | 24.35 | -0.41% | 79,330 |
| Sep 12, 2025 | 24.48 | 24.63 | 24.45 | 24.61 | 24.45 | 0.08% | 89,962 |
| Sep 11, 2025 | 24.70 | 24.70 | 24.59 | 24.59 | 24.28 | -0.36% | 77,613 |
| Sep 10, 2025 | 24.63 | 24.68 | 24.60 | 24.68 | 24.37 | 0.53% | 66,940 |
| Sep 9, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.24 | 0.29% | 71,408 |
| Sep 8, 2025 | 24.60 | 24.60 | 24.40 | 24.48 | 24.17 | -0.08% | 79,559 |
| Sep 5, 2025 | 24.59 | 24.59 | 24.45 | 24.50 | 24.19 | 0.12% | 45,242 |
| Sep 4, 2025 | 24.60 | 24.60 | 24.44 | 24.47 | 24.16 | -0.20% | 61,032 |
| Sep 3, 2025 | 24.59 | 24.59 | 24.40 | 24.52 | 24.21 | -0.04% | 71,739 |
| Sep 2, 2025 | 24.57 | 24.57 | 24.25 | 24.53 | 24.22 | -0.20% | 54,951 |
| Aug 29, 2025 | 24.65 | 24.65 | 24.52 | 24.58 | 24.27 | -0.12% | 75,401 |
| Aug 28, 2025 | 24.60 | 24.62 | 24.55 | 24.61 | 24.30 | 0.37% | 65,085 |
| Aug 27, 2025 | 24.51 | 24.52 | 24.45 | 24.52 | 24.21 | -0.16% | 63,652 |
| Aug 26, 2025 | 24.55 | 24.59 | 24.46 | 24.56 | 24.25 | -0.20% | 53,375 |
| Aug 25, 2025 | 24.63 | 24.63 | 24.48 | 24.61 | 24.30 | - | 65,942 |
| Aug 22, 2025 | 24.55 | 24.64 | 24.45 | 24.61 | 24.30 | 0.98% | 70,024 |