John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
24.32
+0.19 (0.79%)
Jul 30, 2025, 4:00 PM - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.23 | 24.37 | 24.15 | 24.32 | 24.32 | 0.79% | 85,779 |
| Jul 29, 2025 | 24.17 | 24.29 | 24.00 | 24.13 | 24.13 | 0.12% | 68,756 |
| Jul 28, 2025 | 24.28 | 24.28 | 24.01 | 24.10 | 24.10 | -0.37% | 71,373 |
| Jul 25, 2025 | 24.17 | 24.19 | 23.90 | 24.19 | 24.19 | 1.00% | 62,343 |
| Jul 24, 2025 | 24.07 | 24.17 | 23.85 | 23.95 | 23.95 | -0.25% | 55,132 |
| Jul 23, 2025 | 24.32 | 24.35 | 24.01 | 24.01 | 24.01 | -1.03% | 87,439 |
| Jul 22, 2025 | 24.10 | 24.27 | 24.08 | 24.26 | 24.26 | 1.17% | 58,242 |
| Jul 21, 2025 | 23.87 | 24.15 | 23.87 | 23.98 | 23.98 | 1.14% | 53,966 |
| Jul 18, 2025 | 24.12 | 24.30 | 23.71 | 23.71 | 23.71 | -1.62% | 146,830 |
| Jul 17, 2025 | 24.08 | 24.14 | 24.00 | 24.10 | 24.10 | 0.21% | 81,224 |
| Jul 16, 2025 | 24.10 | 24.10 | 23.85 | 24.05 | 24.05 | 0.38% | 75,324 |
| Jul 15, 2025 | 23.94 | 24.02 | 23.84 | 23.96 | 23.96 | -0.17% | 77,326 |
| Jul 14, 2025 | 23.85 | 24.00 | 23.81 | 24.00 | 24.00 | 0.63% | 50,710 |
| Jul 11, 2025 | 24.04 | 24.04 | 23.72 | 23.85 | 23.85 | -1.45% | 73,458 |
| Jul 10, 2025 | 24.19 | 24.33 | 24.12 | 24.20 | 24.04 | 0.46% | 92,201 |
| Jul 9, 2025 | 23.92 | 24.15 | 23.88 | 24.09 | 23.93 | 1.39% | 114,394 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.70 | 23.76 | 23.60 | -0.38% | 84,752 |
| Jul 7, 2025 | 23.78 | 23.85 | 23.64 | 23.85 | 23.69 | -0.13% | 78,611 |
| Jul 3, 2025 | 23.75 | 23.89 | 23.71 | 23.88 | 23.72 | 0.55% | 41,643 |
| Jul 2, 2025 | 23.56 | 23.75 | 23.35 | 23.75 | 23.59 | 0.85% | 109,109 |
| Jul 1, 2025 | 23.34 | 23.56 | 23.27 | 23.55 | 23.40 | 0.68% | 81,643 |
| Jun 30, 2025 | 23.20 | 23.39 | 23.10 | 23.39 | 23.24 | 1.08% | 140,571 |
| Jun 27, 2025 | 22.95 | 23.21 | 22.95 | 23.14 | 22.99 | 1.05% | 110,486 |
| Jun 26, 2025 | 22.82 | 22.98 | 22.77 | 22.90 | 22.75 | 0.35% | 66,575 |
| Jun 25, 2025 | 22.98 | 22.98 | 22.70 | 22.82 | 22.67 | -0.44% | 62,621 |
| Jun 24, 2025 | 22.81 | 22.97 | 22.80 | 22.92 | 22.77 | 0.53% | 42,172 |
| Jun 23, 2025 | 22.57 | 22.85 | 22.51 | 22.80 | 22.65 | 1.15% | 85,863 |
| Jun 20, 2025 | 22.65 | 22.65 | 22.43 | 22.54 | 22.39 | 0.27% | 94,856 |
| Jun 18, 2025 | 22.50 | 22.65 | 22.40 | 22.48 | 22.33 | -0.18% | 65,402 |
| Jun 17, 2025 | 22.67 | 22.71 | 22.44 | 22.52 | 22.37 | -0.66% | 59,387 |
| Jun 16, 2025 | 22.77 | 22.99 | 22.65 | 22.67 | 22.52 | -0.66% | 31,112 |
| Jun 13, 2025 | 22.92 | 23.03 | 22.65 | 22.82 | 22.67 | -1.08% | 68,711 |
| Jun 12, 2025 | 23.10 | 23.11 | 22.97 | 23.07 | 22.92 | -0.26% | 30,684 |
| Jun 11, 2025 | 22.91 | 23.16 | 22.84 | 23.13 | 22.84 | 1.36% | 103,017 |
| Jun 10, 2025 | 22.78 | 22.92 | 22.78 | 22.82 | 22.54 | 0.04% | 33,218 |
| Jun 9, 2025 | 22.90 | 22.91 | 22.62 | 22.81 | 22.53 | 0.09% | 44,605 |
| Jun 6, 2025 | 22.81 | 22.93 | 22.64 | 22.79 | 22.51 | 0.44% | 53,165 |
| Jun 5, 2025 | 22.77 | 22.89 | 22.57 | 22.69 | 22.41 | -0.44% | 50,873 |
| Jun 4, 2025 | 22.94 | 23.02 | 22.67 | 22.79 | 22.51 | -0.48% | 33,926 |
| Jun 3, 2025 | 22.97 | 23.02 | 22.84 | 22.90 | 22.61 | 0.09% | 69,343 |
| Jun 2, 2025 | 22.99 | 23.06 | 22.82 | 22.88 | 22.59 | -0.78% | 76,707 |
| May 30, 2025 | 22.69 | 23.08 | 22.58 | 23.06 | 22.77 | 0.96% | 80,274 |
| May 29, 2025 | 22.46 | 22.84 | 22.46 | 22.84 | 22.56 | 1.60% | 89,735 |
| May 28, 2025 | 22.71 | 22.75 | 22.45 | 22.48 | 22.20 | -1.45% | 51,180 |
| May 27, 2025 | 22.91 | 22.91 | 22.71 | 22.81 | 22.53 | 0.88% | 48,560 |
| May 23, 2025 | 22.49 | 22.67 | 22.45 | 22.61 | 22.33 | 0.31% | 32,198 |
| May 22, 2025 | 22.71 | 22.71 | 22.38 | 22.54 | 22.26 | -1.01% | 46,777 |
| May 21, 2025 | 23.08 | 23.08 | 22.73 | 22.77 | 22.49 | -1.43% | 69,218 |
| May 20, 2025 | 23.07 | 23.14 | 22.99 | 23.10 | 22.81 | 0.48% | 62,268 |
| May 19, 2025 | 22.89 | 22.99 | 22.82 | 22.99 | 22.70 | -0.09% | 64,897 |