John Hancock Tax-Advantaged Dividend Income Fund (HTD)
NYSE: HTD · Real-Time Price · USD
23.39
-0.21 (-0.89%)
Dec 19, 2025, 4:00 PM EST - Market closed
HTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.56 | 23.60 | 23.37 | 23.39 | 23.39 | -0.89% | 100,710 |
| Dec 18, 2025 | 23.38 | 23.68 | 23.38 | 23.60 | 23.60 | 1.07% | 97,403 |
| Dec 17, 2025 | 23.48 | 23.75 | 23.15 | 23.35 | 23.35 | -0.34% | 100,226 |
| Dec 16, 2025 | 23.52 | 23.67 | 23.37 | 23.43 | 23.43 | -0.80% | 77,676 |
| Dec 15, 2025 | 23.59 | 24.09 | 23.56 | 23.62 | 23.62 | -0.08% | 97,445 |
| Dec 12, 2025 | 23.84 | 23.98 | 23.54 | 23.64 | 23.64 | -1.42% | 96,199 |
| Dec 11, 2025 | 24.15 | 24.17 | 23.98 | 23.98 | 23.98 | -1.32% | 70,391 |
| Dec 10, 2025 | 24.43 | 24.43 | 24.11 | 24.30 | 24.14 | -0.12% | 90,077 |
| Dec 9, 2025 | 24.35 | 24.47 | 24.24 | 24.33 | 24.17 | - | 65,718 |
| Dec 8, 2025 | 24.49 | 24.49 | 24.24 | 24.33 | 24.17 | -0.37% | 51,750 |
| Dec 5, 2025 | 24.51 | 24.78 | 24.37 | 24.42 | 24.26 | -0.37% | 46,573 |
| Dec 4, 2025 | 24.22 | 24.63 | 24.21 | 24.51 | 24.35 | 1.03% | 54,318 |
| Dec 3, 2025 | 24.36 | 24.73 | 24.21 | 24.26 | 24.10 | -0.49% | 56,226 |
| Dec 2, 2025 | 24.56 | 24.57 | 24.28 | 24.38 | 24.22 | -0.77% | 70,812 |
| Dec 1, 2025 | 24.90 | 25.00 | 24.57 | 24.57 | 24.41 | -1.40% | 72,345 |
| Nov 28, 2025 | 24.84 | 24.97 | 24.76 | 24.92 | 24.76 | 0.56% | 48,872 |
| Nov 26, 2025 | 24.47 | 24.84 | 24.46 | 24.78 | 24.62 | 1.23% | 51,719 |
| Nov 25, 2025 | 24.50 | 24.63 | 24.37 | 24.48 | 24.32 | -0.08% | 60,390 |
| Nov 24, 2025 | 24.20 | 24.50 | 24.03 | 24.50 | 24.34 | 2.17% | 66,134 |
| Nov 21, 2025 | 23.83 | 24.00 | 23.75 | 23.98 | 23.82 | 1.27% | 41,749 |
| Nov 20, 2025 | 23.87 | 24.30 | 23.67 | 23.68 | 23.53 | -0.59% | 107,483 |
| Nov 19, 2025 | 24.32 | 24.66 | 23.77 | 23.82 | 23.66 | -2.38% | 182,086 |
| Nov 18, 2025 | 24.51 | 24.58 | 24.27 | 24.40 | 24.24 | -0.73% | 87,138 |
| Nov 17, 2025 | 24.59 | 25.00 | 24.47 | 24.58 | 24.42 | 0.12% | 63,075 |
| Nov 14, 2025 | 24.66 | 24.66 | 24.29 | 24.55 | 24.39 | -0.45% | 88,008 |
| Nov 13, 2025 | 24.88 | 25.03 | 24.66 | 24.66 | 24.50 | -2.18% | 60,416 |
| Nov 12, 2025 | 25.14 | 25.21 | 25.07 | 25.21 | 24.89 | 0.48% | 39,711 |
| Nov 11, 2025 | 25.02 | 25.17 | 25.00 | 25.09 | 24.77 | 0.20% | 33,477 |
| Nov 10, 2025 | 25.03 | 25.18 | 24.87 | 25.04 | 24.72 | 0.04% | 64,128 |
| Nov 7, 2025 | 24.75 | 25.06 | 24.70 | 25.03 | 24.71 | 1.09% | 69,480 |
| Nov 6, 2025 | 24.86 | 24.88 | 24.71 | 24.76 | 24.44 | -0.40% | 62,276 |
| Nov 5, 2025 | 24.66 | 24.87 | 24.61 | 24.86 | 24.54 | 0.93% | 39,355 |
| Nov 4, 2025 | 24.73 | 24.78 | 24.58 | 24.63 | 24.32 | -0.65% | 29,247 |
| Nov 3, 2025 | 24.95 | 24.95 | 24.65 | 24.79 | 24.47 | -0.44% | 48,261 |
| Oct 31, 2025 | 24.93 | 24.95 | 24.67 | 24.90 | 24.58 | 0.73% | 65,946 |
| Oct 30, 2025 | 24.66 | 24.78 | 24.60 | 24.72 | 24.40 | 0.49% | 78,085 |
| Oct 29, 2025 | 24.60 | 24.70 | 24.52 | 24.60 | 24.29 | 0.41% | 56,373 |
| Oct 28, 2025 | 25.14 | 25.14 | 24.46 | 24.50 | 24.19 | -2.04% | 127,893 |
| Oct 27, 2025 | 25.11 | 25.20 | 24.91 | 25.01 | 24.69 | - | 62,842 |
| Oct 24, 2025 | 24.90 | 25.01 | 24.90 | 25.01 | 24.69 | 0.56% | 41,752 |
| Oct 23, 2025 | 24.87 | 25.00 | 24.80 | 24.87 | 24.55 | 0.12% | 45,600 |
| Oct 22, 2025 | 24.90 | 25.00 | 24.76 | 24.84 | 24.52 | 0.04% | 45,652 |
| Oct 21, 2025 | 25.08 | 25.09 | 24.77 | 24.83 | 24.51 | -1.00% | 63,043 |
| Oct 20, 2025 | 25.03 | 25.10 | 24.93 | 25.08 | 24.76 | 0.60% | 74,449 |
| Oct 17, 2025 | 24.83 | 24.99 | 24.74 | 24.93 | 24.61 | 0.36% | 131,538 |
| Oct 16, 2025 | 25.01 | 25.08 | 24.79 | 24.84 | 24.52 | -0.68% | 50,837 |
| Oct 15, 2025 | 24.80 | 25.10 | 24.80 | 25.01 | 24.69 | 1.26% | 86,824 |
| Oct 14, 2025 | 24.40 | 24.78 | 24.34 | 24.70 | 24.39 | 0.57% | 108,617 |
| Oct 13, 2025 | 24.46 | 24.60 | 24.36 | 24.56 | 24.09 | 1.03% | 95,732 |
| Oct 10, 2025 | 24.58 | 24.80 | 24.31 | 24.31 | 23.85 | -1.38% | 148,764 |