John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.31
-0.20 (-0.82%)
Sep 16, 2025, 4:00 PM EDT - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.51 | 24.52 | 24.28 | 24.31 | 24.31 | -0.82% | 100,707 |
| Sep 15, 2025 | 24.61 | 24.70 | 24.48 | 24.51 | 24.51 | -0.41% | 79,330 |
| Sep 12, 2025 | 24.48 | 24.63 | 24.45 | 24.61 | 24.61 | 0.08% | 89,962 |
| Sep 11, 2025 | 24.70 | 24.70 | 24.59 | 24.59 | 24.43 | -0.36% | 77,613 |
| Sep 10, 2025 | 24.63 | 24.68 | 24.60 | 24.68 | 24.52 | 0.53% | 66,940 |
| Sep 9, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.39 | 0.29% | 71,408 |
| Sep 8, 2025 | 24.60 | 24.60 | 24.40 | 24.48 | 24.32 | -0.08% | 79,559 |
| Sep 5, 2025 | 24.59 | 24.59 | 24.45 | 24.50 | 24.34 | 0.12% | 45,242 |
| Sep 4, 2025 | 24.60 | 24.60 | 24.44 | 24.47 | 24.31 | -0.20% | 61,032 |
| Sep 3, 2025 | 24.59 | 24.59 | 24.40 | 24.52 | 24.36 | -0.04% | 71,739 |
| Sep 2, 2025 | 24.57 | 24.57 | 24.25 | 24.53 | 24.37 | -0.20% | 54,951 |
| Aug 29, 2025 | 24.65 | 24.65 | 24.52 | 24.58 | 24.42 | -0.12% | 75,401 |
| Aug 28, 2025 | 24.60 | 24.62 | 24.55 | 24.61 | 24.45 | 0.37% | 65,085 |
| Aug 27, 2025 | 24.51 | 24.52 | 24.45 | 24.52 | 24.36 | -0.16% | 63,652 |
| Aug 26, 2025 | 24.55 | 24.59 | 24.46 | 24.56 | 24.40 | -0.20% | 53,375 |
| Aug 25, 2025 | 24.63 | 24.63 | 24.48 | 24.61 | 24.45 | - | 65,942 |
| Aug 22, 2025 | 24.55 | 24.64 | 24.45 | 24.61 | 24.45 | 0.98% | 70,024 |
| Aug 21, 2025 | 24.50 | 24.50 | 24.33 | 24.37 | 24.22 | -0.65% | 56,021 |
| Aug 20, 2025 | 24.55 | 24.55 | 24.47 | 24.53 | 24.37 | - | 51,012 |
| Aug 19, 2025 | 24.47 | 24.58 | 24.41 | 24.53 | 24.37 | 0.49% | 55,694 |
| Aug 18, 2025 | 24.29 | 24.53 | 24.29 | 24.41 | 24.25 | 0.25% | 52,554 |
| Aug 15, 2025 | 24.52 | 24.52 | 24.35 | 24.35 | 24.20 | -0.45% | 60,359 |
| Aug 14, 2025 | 24.51 | 24.55 | 24.39 | 24.46 | 24.30 | -0.16% | 47,175 |
| Aug 13, 2025 | 24.38 | 24.50 | 24.26 | 24.50 | 24.34 | 0.41% | 64,247 |
| Aug 12, 2025 | 24.30 | 24.40 | 24.24 | 24.40 | 24.24 | 0.41% | 80,137 |
| Aug 11, 2025 | 24.41 | 24.54 | 24.25 | 24.30 | 24.15 | -0.86% | 61,363 |
| Aug 8, 2025 | 24.58 | 24.58 | 24.41 | 24.51 | 24.20 | -0.12% | 57,092 |
| Aug 7, 2025 | 24.58 | 24.58 | 24.38 | 24.54 | 24.23 | 0.29% | 59,525 |
| Aug 6, 2025 | 24.52 | 24.60 | 24.41 | 24.47 | 24.16 | 0.04% | 69,557 |
| Aug 5, 2025 | 24.57 | 24.70 | 24.39 | 24.46 | 24.15 | -0.16% | 42,955 |
| Aug 4, 2025 | 24.36 | 24.56 | 24.36 | 24.50 | 24.19 | 0.99% | 67,879 |
| Aug 1, 2025 | 24.34 | 24.34 | 24.12 | 24.26 | 23.95 | -0.04% | 55,795 |
| Jul 31, 2025 | 24.34 | 24.40 | 24.14 | 24.27 | 23.96 | -0.21% | 119,806 |
| Jul 30, 2025 | 24.23 | 24.37 | 24.15 | 24.32 | 24.01 | 0.79% | 85,779 |
| Jul 29, 2025 | 24.17 | 24.29 | 24.00 | 24.13 | 23.82 | 0.12% | 68,756 |
| Jul 28, 2025 | 24.28 | 24.28 | 24.01 | 24.10 | 23.79 | -0.37% | 71,373 |
| Jul 25, 2025 | 24.17 | 24.19 | 23.90 | 24.19 | 23.88 | 1.00% | 62,343 |
| Jul 24, 2025 | 24.07 | 24.17 | 23.85 | 23.95 | 23.64 | -0.25% | 55,132 |
| Jul 23, 2025 | 24.32 | 24.35 | 24.01 | 24.01 | 23.70 | -1.03% | 87,439 |
| Jul 22, 2025 | 24.10 | 24.27 | 24.08 | 24.26 | 23.95 | 1.17% | 58,242 |
| Jul 21, 2025 | 23.87 | 24.15 | 23.87 | 23.98 | 23.67 | 1.14% | 53,966 |
| Jul 18, 2025 | 24.12 | 24.30 | 23.71 | 23.71 | 23.41 | -1.62% | 146,830 |
| Jul 17, 2025 | 24.08 | 24.14 | 24.00 | 24.10 | 23.79 | 0.21% | 81,224 |
| Jul 16, 2025 | 24.10 | 24.10 | 23.85 | 24.05 | 23.74 | 0.38% | 75,324 |
| Jul 15, 2025 | 23.94 | 24.02 | 23.84 | 23.96 | 23.65 | -0.17% | 77,326 |
| Jul 14, 2025 | 23.85 | 24.00 | 23.81 | 24.00 | 23.69 | 0.63% | 50,710 |
| Jul 11, 2025 | 24.04 | 24.04 | 23.72 | 23.85 | 23.55 | -1.45% | 73,458 |
| Jul 10, 2025 | 24.19 | 24.33 | 24.12 | 24.20 | 23.73 | 0.46% | 92,201 |
| Jul 9, 2025 | 23.92 | 24.15 | 23.88 | 24.09 | 23.63 | 1.39% | 114,394 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.70 | 23.76 | 23.30 | -0.38% | 84,752 |