John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.80
+0.06 (0.24%)
At close: Oct 7, 2025, 4:00 PM EDT
24.82
+0.02 (0.08%)
After-hours: Oct 7, 2025, 7:00 PM EDT
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.78 | 24.92 | 24.73 | 24.80 | 24.80 | 0.24% | 67,825 |
| Oct 6, 2025 | 24.78 | 24.82 | 24.62 | 24.74 | 24.74 | -0.08% | 84,771 |
| Oct 3, 2025 | 24.68 | 24.92 | 24.63 | 24.76 | 24.76 | 0.16% | 70,920 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.63 | 24.72 | 24.72 | -0.12% | 52,628 |
| Oct 1, 2025 | 24.75 | 24.82 | 24.68 | 24.75 | 24.75 | -0.20% | 72,469 |
| Sep 30, 2025 | 24.70 | 24.80 | 24.52 | 24.80 | 24.80 | 0.65% | 160,270 |
| Sep 29, 2025 | 24.42 | 24.64 | 24.35 | 24.64 | 24.64 | 1.23% | 96,257 |
| Sep 26, 2025 | 24.35 | 24.43 | 24.30 | 24.34 | 24.34 | -0.16% | 80,978 |
| Sep 25, 2025 | 24.47 | 24.47 | 24.31 | 24.38 | 24.38 | -0.25% | 86,714 |
| Sep 24, 2025 | 24.48 | 24.50 | 24.31 | 24.44 | 24.44 | 0.37% | 75,423 |
| Sep 23, 2025 | 24.46 | 24.48 | 24.29 | 24.35 | 24.35 | -0.29% | 63,501 |
| Sep 22, 2025 | 24.46 | 24.50 | 24.29 | 24.42 | 24.42 | 0.16% | 92,386 |
| Sep 19, 2025 | 24.38 | 24.45 | 24.31 | 24.38 | 24.38 | 0.29% | 59,420 |
| Sep 18, 2025 | 24.29 | 24.49 | 24.24 | 24.31 | 24.31 | -0.29% | 65,220 |
| Sep 17, 2025 | 24.32 | 24.51 | 24.25 | 24.38 | 24.38 | 0.29% | 64,712 |
| 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 |